Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 20.83 | 20.89 | 20.57 | 20.59 | 816,961 | -0.29(-1.40%) |
Jan 30, 2024 | 20.78 | 20.91 | 20.77 | 20.88 | 342,956 | +0.09(+0.42%) |
Jan 29, 2024 | 20.94 | 20.96 | 20.75 | 20.79 | 647,793 | -0.15(-0.70%) |
Jan 26, 2024 | 20.90 | 20.96 | 20.86 | 20.94 | 422,136 | +0.05(+0.23%) |
Jan 25, 2024 | 20.89 | 20.91 | 20.74 | 20.89 | 420,462 | +0.11(+0.51%) |
Jan 24, 2024 | 20.99 | 21.04 | 20.77 | 20.78 | 397,255 | -0.13(-0.60%) |
Jan 23, 2024 | 20.85 | 20.95 | 20.72 | 20.91 | 415,842 | +0.10(+0.47%) |
Jan 22, 2024 | 20.79 | 20.94 | 20.76 | 20.81 | 562,648 | +0.04(+0.19%) |
Jan 19, 2024 | 20.79 | 20.85 | 20.64 | 20.77 | 523,119 | +0.03(+0.14%) |
Jan 18, 2024 | 20.79 | 20.81 | 20.60 | 20.74 | 582,206 | -0.02(-0.09%) |
Jan 17, 2024 | 20.48 | 20.76 | 20.47 | 20.76 | 1,042,543 | +0.21(+1.04%) |
Jan 16, 2024 | 20.61 | 20.66 | 20.42 | 20.55 | 510,374 | -0.12(-0.56%) |
Jan 12, 2024 | 20.61 | 20.72 | 20.59 | 20.67 | 493,943 | +0.08(+0.38%) |
Jan 11, 2024 | 20.54 | 20.61 | 20.28 | 20.59 | 599,515 | -0.04(-0.19%) |
Jan 10, 2024 | 20.41 | 20.68 | 20.39 | 20.63 | 599,123 | +0.21(+1.05%) |
Jan 09, 2024 | 20.36 | 20.47 | 20.31 | 20.41 | 551,469 | +0.01(+0.05%) |
Jan 08, 2024 | 20.20 | 20.42 | 20.20 | 20.40 | 741,209 | +0.08(+0.38%) |
Jan 05, 2024 | 20.45 | 20.53 | 20.27 | 20.33 | 582,148 | -0.10(-0.48%) |
Jan 04, 2024 | 19.94 | 20.52 | 19.94 | 20.42 | 920,098 | +0.52(+2.64%) |
Jan 03, 2024 | 19.78 | 20.00 | 19.67 | 19.90 | 511,195 | +0.07(+0.34%) |
Jan 02, 2024 | 19.83 | 20.01 | 19.67 | 19.83 | 1,085,907 | -0.02(-0.10%) |
Dec 29, 2023 | 20.16 | 20.16 | 19.85 | 19.85 | 776,156 | -0.30(-1.50%) |
Dec 28, 2023 | 20.07 | 20.21 | 20.05 | 20.15 | 513,814 | +0.08(+0.39%) |
Dec 27, 2023 | 20.02 | 20.12 | 19.92 | 20.07 | 562,465 | +0.12(+0.58%) |
Dec 26, 2023 | 19.88 | 20.06 | 19.85 | 19.96 | 418,985 | +0.10(+0.49%) |
Dec 22, 2023 | 19.84 | 19.98 | 19.82 | 19.86 | 465,137 | +0.11(+0.54%) |
Dec 21, 2023 | 19.69 | 19.78 | 19.56 | 19.75 | 585,792 | +0.11(+0.54%) |
Dec 20, 2023 | 19.74 | 19.87 | 19.65 | 19.65 | 506,135 | -0.07(-0.34%) |
Dec 19, 2023 | 19.73 | 19.76 | 19.69 | 19.71 | 485,201 | -0.02(-0.10%) |
Dec 18, 2023 | 19.66 | 19.75 | 19.54 | 19.73 | 659,320 | +0.15(+0.74%) |
Dec 15, 2023 | 19.59 | 19.67 | 19.45 | 19.59 | 826,451 | +0.04(+0.20%) |
Dec 14, 2023 | 19.58 | 19.68 | 19.49 | 19.55 | 1,176,465 | +0.13(+0.65%) |
Dec 13, 2023 | 19.28 | 19.44 | 19.19 | 19.42 | 828,598 | +0.13(+0.68%) |
Dec 12, 2023 | 19.27 | 19.36 | 19.20 | 19.29 | 648,182 | +0.06(+0.29%) |
Dec 11, 2023 | 19.25 | 19.30 | 19.21 | 19.23 | 482,672 | +0.03(+0.15%) |
Dec 08, 2023 | 19.08 | 19.26 | 19.00 | 19.21 | 703,339 | +0.14(+0.74%) |
Dec 07, 2023 | 18.86 | 19.06 | 18.82 | 19.06 | 731,878 | +0.20(+1.05%) |
Dec 06, 2023 | 18.88 | 18.95 | 18.83 | 18.87 | 596,953 | +0.02(+0.10%) |
Dec 05, 2023 | 18.91 | 18.92 | 18.72 | 18.85 | 825,349 | -0.08(-0.40%) |
Dec 04, 2023 | 18.86 | 18.96 | 18.86 | 18.92 | 1,020,780 | +0.07(+0.35%) |
Dec 01, 2023 | 18.86 | 18.92 | 18.77 | 18.86 | 1,065,175 | +0.00(+0.00%) |
Nov 30, 2023 | 18.81 | 18.91 | 18.76 | 18.86 | 1,034,313 | +0.09(+0.50%) |
Nov 29, 2023 | 18.97 | 18.97 | 18.74 | 18.76 | 896,674 | -0.11(-0.60%) |
Nov 28, 2023 | 18.90 | 18.93 | 18.79 | 18.88 | 1,020,264 | -0.01(-0.05%) |
Nov 27, 2023 | 18.91 | 18.94 | 18.72 | 18.88 | 1,610,069 | +0.01(+0.05%) |
Nov 24, 2023 | 18.93 | 18.96 | 18.76 | 18.88 | 1,101,215 | +0.08(+0.40%) |
Nov 22, 2023 | 18.74 | 18.82 | 18.69 | 18.80 | 1,021,118 | +0.15(+0.81%) |
Nov 21, 2023 | 18.74 | 18.75 | 18.62 | 18.65 | 527,736 | -0.08(-0.45%) |
Nov 20, 2023 | 18.78 | 18.84 | 18.71 | 18.73 | 643,058 | -0.05(-0.25%) |
Nov 17, 2023 | 18.82 | 18.94 | 18.72 | 18.78 | 872,112 | +0.08(+0.40%) |
Nov 16, 2023 | 18.83 | 18.87 | 18.65 | 18.71 | 631,718 | -0.08(-0.45%) |
Nov 15, 2023 | 18.72 | 18.84 | 18.53 | 18.79 | 630,213 | +0.07(+0.35%) |
Nov 14, 2023 | 18.86 | 19.07 | 18.71 | 18.72 | 1,097,375 | +0.02(+0.10%) |
Nov 13, 2023 | 18.60 | 18.73 | 18.53 | 18.71 | 459,273 | +0.10(+0.56%) |
Nov 10, 2023 | 18.57 | 18.63 | 18.52 | 18.60 | 401,472 | +0.13(+0.71%) |
Nov 09, 2023 | 18.42 | 18.58 | 18.41 | 18.47 | 331,310 | +0.06(+0.31%) |
Nov 08, 2023 | 18.37 | 18.42 | 18.28 | 18.41 | 341,084 | +0.02(+0.10%) |
Nov 07, 2023 | 18.67 | 18.67 | 18.26 | 18.39 | 603,566 | -0.09(-0.51%) |
Nov 06, 2023 | 18.69 | 18.70 | 18.33 | 18.49 | 697,891 | -0.13(-0.71%) |
Nov 03, 2023 | 18.43 | 18.76 | 18.43 | 18.62 | 756,247 | +0.25(+1.39%) |
Nov 02, 2023 | 18.22 | 18.37 | 18.21 | 18.37 | 616,123 | +0.25(+1.41%) |