Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 22.26 | 22.36 | 22.21 | 22.21 | 44,816 | -0.05(-0.22%) |
Jan 30, 2024 | 22.24 | 22.26 | 22.12 | 22.26 | 65,078 | -0.05(-0.22%) |
Jan 29, 2024 | 22.30 | 22.37 | 22.20 | 22.31 | 125,713 | +0.05(+0.22%) |
Jan 26, 2024 | 22.19 | 22.28 | 22.19 | 22.26 | 52,993 | +0.17(+0.77%) |
Jan 25, 2024 | 22.20 | 22.20 | 22.02 | 22.09 | 127,468 | +0.08(+0.36%) |
Jan 24, 2024 | 22.15 | 22.15 | 21.99 | 22.01 | 55,629 | +0.43(+1.98%) |
Jan 23, 2024 | 21.55 | 21.62 | 21.45 | 21.58 | 97,765 | +0.08(+0.37%) |
Jan 22, 2024 | 21.50 | 21.58 | 21.46 | 21.50 | 71,243 | -0.12(-0.57%) |
Jan 19, 2024 | 21.51 | 21.64 | 21.43 | 21.62 | 60,131 | +0.13(+0.62%) |
Jan 18, 2024 | 21.48 | 21.52 | 21.43 | 21.49 | 61,543 | +0.07(+0.33%) |
Jan 17, 2024 | 21.41 | 21.47 | 21.34 | 21.42 | 92,679 | -0.35(-1.60%) |
Jan 16, 2024 | 21.86 | 21.93 | 21.72 | 21.77 | 155,547 | -0.37(-1.66%) |
Jan 12, 2024 | 22.25 | 22.27 | 22.11 | 22.14 | 48,924 | +0.31(+1.41%) |
Jan 11, 2024 | 21.81 | 21.86 | 21.70 | 21.83 | 49,490 | +0.08(+0.37%) |
Jan 10, 2024 | 21.76 | 21.79 | 21.70 | 21.75 | 68,932 | -0.02(-0.09%) |
Jan 09, 2024 | 21.85 | 21.85 | 21.72 | 21.77 | 60,972 | -0.30(-1.35%) |
Jan 08, 2024 | 22.01 | 22.13 | 21.90 | 22.07 | 193,692 | +0.14(+0.64%) |
Jan 05, 2024 | 21.98 | 22.13 | 21.93 | 21.93 | 254,496 | +0.07(+0.32%) |
Jan 04, 2024 | 21.83 | 21.93 | 21.81 | 21.86 | 30,454 | +0.13(+0.60%) |
Jan 03, 2024 | 21.67 | 21.82 | 21.67 | 21.73 | 167,242 | -0.11(-0.50%) |
Jan 02, 2024 | 21.88 | 21.96 | 21.81 | 21.84 | 126,188 | -0.20(-0.90%) |
Dec 29, 2023 | 22.06 | 22.10 | 21.95 | 22.04 | 107,614 | +0.02(+0.09%) |
Dec 28, 2023 | 22.01 | 22.10 | 21.96 | 22.02 | 117,068 | +0.11(+0.50%) |
Dec 27, 2023 | 21.91 | 21.94 | 21.84 | 21.91 | 243,189 | +0.15(+0.69%) |
Dec 26, 2023 | 21.81 | 21.82 | 21.72 | 21.76 | 33,330 | -0.09(-0.41%) |
Dec 22, 2023 | 21.85 | 21.88 | 21.78 | 21.85 | 31,856 | -0.01(-0.05%) |
Dec 21, 2023 | 21.73 | 21.86 | 21.73 | 21.86 | 80,170 | +0.50(+2.32%) |
Dec 20, 2023 | 21.60 | 21.60 | 21.35 | 21.36 | 95,111 | -0.31(-1.42%) |
Dec 19, 2023 | 21.55 | 21.74 | 21.55 | 21.67 | 129,849 | +0.13(+0.62%) |
Dec 18, 2023 | 21.54 | 21.58 | 21.44 | 21.54 | 98,095 | +0.02(+0.09%) |
Dec 15, 2023 | 21.61 | 21.68 | 21.50 | 21.52 | 329,734 | -0.09(-0.43%) |
Dec 14, 2023 | 21.38 | 21.70 | 21.38 | 21.61 | 341,523 | +0.38(+1.77%) |
Dec 13, 2023 | 20.88 | 21.24 | 20.77 | 21.24 | 107,974 | +0.29(+1.40%) |
Dec 12, 2023 | 20.94 | 20.95 | 20.82 | 20.94 | 152,241 | -0.05(-0.22%) |
Dec 11, 2023 | 21.01 | 21.03 | 20.93 | 20.99 | 314,676 | +0.02(+0.09%) |
Dec 08, 2023 | 20.92 | 21.03 | 20.90 | 20.97 | 96,423 | -0.07(-0.33%) |
Dec 07, 2023 | 21.03 | 21.05 | 20.92 | 21.04 | 52,883 | +0.08(+0.38%) |
Dec 06, 2023 | 21.09 | 21.11 | 20.94 | 20.96 | 131,353 | +0.04(+0.19%) |
Dec 05, 2023 | 20.85 | 20.93 | 20.82 | 20.92 | 41,859 | -0.05(-0.24%) |
Dec 04, 2023 | 20.97 | 21.08 | 20.92 | 20.97 | 78,861 | -0.17(-0.80%) |
Dec 01, 2023 | 20.96 | 21.18 | 20.96 | 21.14 | 54,056 | +0.22(+1.07%) |
Nov 30, 2023 | 20.90 | 20.96 | 20.82 | 20.91 | 98,443 | -0.06(-0.31%) |
Nov 29, 2023 | 21.01 | 21.08 | 20.97 | 20.98 | 60,709 | -0.21(-0.99%) |
Nov 28, 2023 | 21.09 | 21.21 | 21.08 | 21.19 | 30,335 | +0.17(+0.81%) |
Nov 27, 2023 | 21.00 | 21.03 | 20.95 | 21.02 | 28,676 | +0.01(+0.05%) |
Nov 24, 2023 | 20.92 | 21.02 | 20.92 | 21.01 | 19,571 | +0.07(+0.35%) |
Nov 22, 2023 | 20.93 | 21.00 | 20.88 | 20.93 | 98,951 | -0.14(-0.68%) |
Nov 21, 2023 | 21.18 | 21.23 | 21.06 | 21.08 | 141,129 | -0.20(-0.93%) |
Nov 20, 2023 | 21.18 | 21.33 | 21.18 | 21.27 | 149,237 | +0.24(+1.13%) |
Nov 17, 2023 | 21.07 | 21.10 | 21.03 | 21.04 | 53,465 | -0.01(-0.05%) |
Nov 16, 2023 | 20.99 | 21.07 | 20.94 | 21.05 | 53,958 | -0.01(-0.05%) |
Nov 15, 2023 | 21.09 | 21.18 | 21.03 | 21.06 | 90,772 | -0.03(-0.14%) |
Nov 14, 2023 | 20.80 | 21.11 | 20.80 | 21.09 | 42,330 | +0.57(+2.76%) |
Nov 13, 2023 | 20.37 | 20.54 | 20.36 | 20.52 | 82,953 | +0.01(+0.05%) |
Nov 10, 2023 | 20.30 | 20.52 | 20.24 | 20.51 | 286,256 | +0.20(+0.98%) |
Nov 09, 2023 | 20.45 | 20.52 | 20.27 | 20.31 | 39,576 | -0.06(-0.29%) |
Nov 08, 2023 | 20.42 | 20.47 | 20.36 | 20.37 | 60,527 | -0.15(-0.73%) |
Nov 07, 2023 | 20.44 | 20.53 | 20.39 | 20.52 | 42,330 | -0.01(-0.05%) |
Nov 06, 2023 | 20.63 | 20.63 | 20.51 | 20.53 | 60,094 | -0.05(-0.24%) |
Nov 03, 2023 | 20.43 | 20.66 | 20.43 | 20.58 | 189,452 | +0.31(+1.52%) |
Nov 02, 2023 | 20.09 | 20.31 | 20.05 | 20.27 | 211,683 | +0.47(+2.35%) |