Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 20.34 | 20.41 | 20.17 | 20.19 | 10,832 | -0.07(-0.33%) |
Jan 30, 2024 | 20.23 | 20.31 | 20.21 | 20.26 | 28,995 | -0.04(-0.17%) |
Jan 29, 2024 | 20.20 | 20.33 | 20.15 | 20.30 | 21,639 | +0.05(+0.27%) |
Jan 26, 2024 | 20.30 | 20.30 | 20.22 | 20.24 | 37,875 | +0.05(+0.27%) |
Jan 25, 2024 | 20.24 | 20.24 | 20.09 | 20.19 | 30,091 | +0.03(+0.16%) |
Jan 24, 2024 | 20.27 | 20.27 | 20.14 | 20.15 | 16,067 | +0.08(+0.42%) |
Jan 23, 2024 | 20.08 | 20.08 | 19.98 | 20.07 | 7,520 | -0.03(-0.15%) |
Jan 22, 2024 | 20.11 | 20.15 | 20.08 | 20.10 | 9,841 | +0.03(+0.14%) |
Jan 19, 2024 | 19.92 | 20.08 | 19.89 | 20.07 | 7,136 | +0.10(+0.51%) |
Jan 18, 2024 | 19.95 | 19.97 | 19.88 | 19.97 | 4,200 | +0.10(+0.49%) |
Jan 17, 2024 | 19.83 | 19.87 | 19.73 | 19.87 | 14,406 | -0.18(-0.91%) |
Jan 16, 2024 | 20.14 | 20.20 | 20.03 | 20.06 | 26,195 | -0.28(-1.38%) |
Jan 12, 2024 | 20.33 | 20.47 | 20.31 | 20.34 | 14,115 | +0.06(+0.30%) |
Jan 11, 2024 | 20.18 | 20.28 | 20.12 | 20.28 | 11,490 | -0.05(-0.23%) |
Jan 10, 2024 | 20.30 | 20.36 | 20.28 | 20.32 | 13,202 | +0.05(+0.23%) |
Jan 09, 2024 | 20.35 | 20.35 | 20.26 | 20.28 | 3,306 | -0.22(-1.05%) |
Jan 08, 2024 | 20.37 | 20.51 | 20.31 | 20.49 | 10,461 | +0.16(+0.80%) |
Jan 05, 2024 | 20.29 | 20.42 | 20.28 | 20.33 | 22,615 | +0.12(+0.61%) |
Jan 04, 2024 | 20.16 | 20.29 | 20.16 | 20.21 | 11,667 | +0.13(+0.66%) |
Jan 03, 2024 | 20.07 | 20.13 | 20.03 | 20.07 | 6,906 | -0.17(-0.83%) |
Jan 02, 2024 | 20.36 | 20.36 | 20.24 | 20.24 | 41,446 | -0.13(-0.63%) |
Dec 29, 2023 | 20.38 | 20.40 | 20.31 | 20.37 | 21,296 | +0.07(+0.34%) |
Dec 28, 2023 | 20.35 | 20.43 | 20.30 | 20.30 | 12,415 | -0.09(-0.44%) |
Dec 27, 2023 | 20.23 | 20.41 | 20.23 | 20.39 | 21,929 | +0.13(+0.66%) |
Dec 26, 2023 | 20.19 | 20.27 | 20.19 | 20.26 | 6,162 | +0.06(+0.32%) |
Dec 22, 2023 | 20.26 | 20.26 | 20.17 | 20.19 | 27,019 | +0.05(+0.25%) |
Dec 21, 2023 | 20.02 | 20.14 | 20.02 | 20.14 | 16,118 | +0.38(+1.94%) |
Dec 20, 2023 | 19.98 | 20.02 | 19.76 | 19.76 | 10,567 | -0.22(-1.11%) |
Dec 19, 2023 | 19.86 | 19.99 | 19.86 | 19.98 | 17,844 | +0.21(+1.08%) |
Dec 18, 2023 | 19.81 | 19.81 | 19.73 | 19.77 | 7,214 | +0.04(+0.21%) |
Dec 15, 2023 | 19.86 | 19.86 | 19.72 | 19.72 | 22,813 | -0.20(-1.03%) |
Dec 14, 2023 | 19.87 | 19.97 | 19.79 | 19.93 | 23,148 | +0.28(+1.44%) |
Dec 13, 2023 | 19.39 | 19.69 | 19.25 | 19.65 | 31,187 | +0.30(+1.55%) |
Dec 12, 2023 | 19.42 | 19.42 | 19.29 | 19.35 | 8,365 | -0.03(-0.18%) |
Dec 11, 2023 | 19.29 | 19.38 | 19.29 | 19.38 | 4,758 | +0.03(+0.18%) |
Dec 08, 2023 | 19.26 | 19.38 | 19.26 | 19.35 | 8,151 | -0.07(-0.35%) |
Dec 07, 2023 | 19.35 | 19.45 | 19.31 | 19.41 | 5,903 | +0.16(+0.84%) |
Dec 06, 2023 | 19.42 | 19.42 | 19.25 | 19.25 | 12,939 | +0.07(+0.35%) |
Dec 05, 2023 | 19.18 | 19.24 | 19.17 | 19.19 | 11,811 | -0.05(-0.24%) |
Dec 04, 2023 | 19.20 | 19.27 | 19.16 | 19.23 | 21,448 | -0.14(-0.75%) |
Dec 01, 2023 | 19.15 | 19.39 | 19.13 | 19.38 | 20,636 | +0.26(+1.36%) |
Nov 30, 2023 | 19.10 | 19.13 | 19.04 | 19.12 | 18,751 | +0.05(+0.27%) |
Nov 29, 2023 | 19.11 | 19.12 | 19.05 | 19.06 | 7,207 | +0.02(+0.12%) |
Nov 28, 2023 | 18.93 | 19.07 | 18.92 | 19.04 | 10,726 | +0.03(+0.15%) |
Nov 27, 2023 | 19.05 | 19.05 | 18.96 | 19.01 | 24,474 | -0.03(-0.18%) |
Nov 24, 2023 | 18.99 | 19.07 | 18.99 | 19.05 | 2,764 | +0.12(+0.64%) |
Nov 22, 2023 | 18.93 | 18.93 | 18.86 | 18.93 | 20,416 | -0.00(-0.01%) |
Nov 21, 2023 | 19.01 | 19.01 | 18.91 | 18.93 | 7,743 | -0.10(-0.53%) |
Nov 20, 2023 | 18.81 | 19.04 | 18.81 | 19.03 | 44,742 | +0.08(+0.43%) |
Nov 17, 2023 | 18.87 | 18.95 | 18.85 | 18.95 | 4,966 | +0.25(+1.34%) |
Nov 16, 2023 | 18.62 | 18.73 | 18.62 | 18.70 | 11,934 | -0.00(-0.00%) |
Nov 15, 2023 | 18.70 | 18.76 | 18.68 | 18.70 | 15,096 | -0.04(-0.20%) |
Nov 14, 2023 | 18.60 | 18.77 | 18.60 | 18.73 | 25,714 | +0.43(+2.35%) |
Nov 13, 2023 | 18.17 | 18.34 | 18.17 | 18.30 | 5,796 | +0.09(+0.47%) |
Nov 10, 2023 | 18.10 | 18.22 | 18.05 | 18.22 | 12,462 | +0.07(+0.36%) |
Nov 09, 2023 | 18.25 | 18.33 | 18.14 | 18.15 | 15,004 | +0.02(+0.14%) |
Nov 08, 2023 | 18.11 | 18.19 | 18.07 | 18.13 | 12,074 | -0.07(-0.41%) |
Nov 07, 2023 | 18.25 | 18.26 | 18.14 | 18.20 | 14,541 | -0.17(-0.92%) |
Nov 06, 2023 | 18.48 | 18.48 | 18.36 | 18.37 | 11,379 | -0.16(-0.84%) |
Nov 03, 2023 | 18.52 | 18.58 | 18.46 | 18.53 | 26,039 | +0.31(+1.70%) |
Nov 02, 2023 | 17.98 | 18.22 | 17.98 | 18.22 | 65,772 | +0.39(+2.17%) |