Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 20.78 | 20.93 | 20.66 | 20.66 | 31,076 | +0.03(+0.14%) |
Jan 30, 2024 | 20.67 | 20.69 | 20.61 | 20.63 | 9,669 | -0.08(-0.38%) |
Jan 29, 2024 | 20.57 | 20.77 | 20.55 | 20.71 | 4,501 | +0.18(+0.87%) |
Jan 26, 2024 | 20.58 | 20.61 | 20.53 | 20.53 | 13,498 | +0.07(+0.34%) |
Jan 25, 2024 | 20.57 | 20.57 | 20.45 | 20.46 | 17,978 | -0.07(-0.34%) |
Jan 24, 2024 | 20.77 | 20.77 | 20.53 | 20.53 | 4,650 | +0.10(+0.49%) |
Jan 23, 2024 | 20.43 | 20.49 | 20.35 | 20.43 | 6,727 | -0.20(-0.96%) |
Jan 22, 2024 | 20.60 | 20.63 | 20.55 | 20.63 | 21,606 | +0.10(+0.48%) |
Jan 19, 2024 | 20.36 | 20.53 | 20.32 | 20.53 | 13,253 | +0.20(+0.98%) |
Jan 18, 2024 | 20.35 | 20.39 | 20.24 | 20.33 | 14,375 | -0.01(-0.05%) |
Jan 17, 2024 | 20.33 | 20.38 | 20.26 | 20.34 | 19,257 | -0.43(-2.06%) |
Jan 16, 2024 | 20.95 | 20.93 | 20.76 | 20.77 | 17,589 | -0.48(-2.25%) |
Jan 12, 2024 | 21.34 | 21.39 | 21.24 | 21.25 | 15,254 | +0.11(+0.52%) |
Jan 11, 2024 | 21.17 | 21.17 | 20.98 | 21.14 | 30,898 | +0.00(+0.00%) |
Jan 10, 2024 | 21.20 | 21.20 | 21.11 | 21.14 | 10,736 | +0.12(+0.57%) |
Jan 09, 2024 | 21.08 | 21.10 | 21.00 | 21.02 | 8,402 | -0.25(-1.17%) |
Jan 08, 2024 | 21.06 | 21.27 | 21.06 | 21.27 | 8,918 | +0.19(+0.90%) |
Jan 05, 2024 | 21.05 | 21.20 | 21.03 | 21.08 | 10,666 | +0.04(+0.19%) |
Jan 04, 2024 | 21.07 | 21.07 | 20.97 | 21.04 | 5,658 | -0.13(-0.61%) |
Jan 03, 2024 | 21.09 | 21.20 | 21.05 | 21.17 | 11,297 | -0.19(-0.88%) |
Jan 02, 2024 | 21.46 | 21.47 | 21.31 | 21.36 | 14,697 | -0.29(-1.33%) |
Dec 29, 2023 | 21.64 | 21.71 | 21.61 | 21.64 | 30,981 | -0.04(-0.18%) |
Dec 28, 2023 | 21.67 | 21.76 | 21.66 | 21.68 | 15,431 | -0.04(-0.18%) |
Dec 27, 2023 | 21.57 | 21.72 | 21.57 | 21.72 | 27,907 | +0.27(+1.25%) |
Dec 26, 2023 | 21.32 | 21.52 | 21.32 | 21.46 | 34,796 | +0.04(+0.19%) |
Dec 22, 2023 | 21.44 | 21.46 | 21.40 | 21.42 | 9,670 | +0.07(+0.33%) |
Dec 21, 2023 | 21.27 | 21.42 | 21.27 | 21.35 | 106,736 | +0.28(+1.32%) |
Dec 20, 2023 | 21.29 | 21.35 | 21.06 | 21.07 | 28,825 | -0.14(-0.66%) |
Dec 19, 2023 | 21.15 | 21.29 | 21.15 | 21.21 | 31,410 | +0.13(+0.61%) |
Dec 18, 2023 | 21.11 | 21.23 | 21.02 | 21.08 | 34,271 | -0.03(-0.14%) |
Dec 15, 2023 | 21.36 | 21.39 | 21.11 | 21.11 | 14,401 | -0.27(-1.26%) |
Dec 14, 2023 | 21.36 | 21.55 | 21.26 | 21.38 | 71,875 | +0.55(+2.63%) |
Dec 13, 2023 | 20.32 | 20.88 | 19.98 | 20.83 | 69,429 | +0.52(+2.55%) |
Dec 12, 2023 | 20.31 | 20.38 | 20.23 | 20.31 | 34,354 | -0.02(-0.10%) |
Dec 11, 2023 | 20.28 | 20.37 | 20.28 | 20.33 | 14,137 | +0.02(+0.10%) |
Dec 08, 2023 | 20.24 | 20.37 | 20.22 | 20.31 | 20,819 | -0.12(-0.58%) |
Dec 07, 2023 | 20.31 | 20.49 | 20.29 | 20.43 | 14,962 | +0.20(+0.98%) |
Dec 06, 2023 | 20.35 | 20.43 | 20.23 | 20.23 | 28,603 | +0.11(+0.54%) |
Dec 05, 2023 | 20.08 | 20.20 | 20.07 | 20.12 | 22,413 | -0.04(-0.20%) |
Dec 04, 2023 | 20.06 | 20.17 | 20.05 | 20.16 | 24,341 | -0.07(-0.34%) |
Dec 01, 2023 | 19.80 | 20.23 | 19.80 | 20.23 | 12,339 | +0.39(+1.96%) |
Nov 30, 2023 | 19.95 | 19.95 | 19.83 | 19.84 | 174,426 | -0.18(-0.89%) |
Nov 29, 2023 | 19.92 | 20.04 | 19.91 | 20.02 | 17,171 | +0.15(+0.78%) |
Nov 28, 2023 | 19.78 | 19.90 | 19.71 | 19.87 | 19,070 | -0.00(-0.03%) |
Nov 27, 2023 | 19.77 | 19.87 | 19.76 | 19.87 | 14,083 | +0.06(+0.30%) |
Nov 24, 2023 | 19.75 | 19.81 | 19.73 | 19.81 | 9,427 | +0.06(+0.30%) |
Nov 22, 2023 | 19.68 | 19.75 | 19.68 | 19.75 | 4,827 | +0.12(+0.61%) |
Nov 21, 2023 | 19.77 | 19.82 | 19.63 | 19.64 | 7,893 | -0.32(-1.60%) |
Nov 20, 2023 | 19.77 | 19.95 | 19.74 | 19.95 | 22,581 | +0.18(+0.91%) |
Nov 17, 2023 | 19.72 | 19.77 | 19.66 | 19.77 | 7,935 | +0.18(+0.91%) |
Nov 16, 2023 | 19.61 | 19.67 | 19.54 | 19.60 | 26,616 | -0.06(-0.30%) |
Nov 15, 2023 | 19.73 | 19.80 | 19.63 | 19.66 | 124,432 | -0.05(-0.25%) |
Nov 14, 2023 | 19.30 | 19.71 | 19.30 | 19.70 | 15,973 | +0.96(+5.15%) |
Nov 13, 2023 | 18.70 | 18.79 | 18.68 | 18.74 | 10,672 | -0.11(-0.58%) |
Nov 10, 2023 | 18.79 | 18.85 | 18.62 | 18.85 | 15,170 | +0.09(+0.48%) |
Nov 09, 2023 | 18.94 | 18.99 | 18.75 | 18.76 | 13,271 | -0.04(-0.21%) |
Nov 08, 2023 | 18.85 | 18.87 | 18.80 | 18.80 | 34,222 | -0.17(-0.89%) |
Nov 07, 2023 | 18.94 | 18.97 | 18.91 | 18.97 | 16,864 | -0.11(-0.57%) |
Nov 06, 2023 | 19.25 | 19.25 | 19.08 | 19.08 | 10,844 | -0.37(-1.89%) |
Nov 03, 2023 | 19.26 | 19.45 | 19.26 | 19.45 | 17,804 | +0.55(+2.89%) |
Nov 02, 2023 | 18.71 | 18.90 | 18.71 | 18.90 | 7,815 | +0.72(+3.94%) |