Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 20.86 | 20.93 | 20.57 | 20.59 | 335,396 | -0.17(-0.82%) |
Jan 30, 2024 | 20.68 | 20.79 | 20.68 | 20.76 | 910,668 | +0.13(+0.63%) |
Jan 29, 2024 | 20.56 | 20.63 | 20.49 | 20.63 | 1,569,578 | -0.05(-0.24%) |
Jan 26, 2024 | 20.71 | 20.74 | 20.66 | 20.68 | 155,004 | +0.13(+0.63%) |
Jan 25, 2024 | 20.60 | 20.67 | 20.47 | 20.55 | 682,014 | -0.01(-0.05%) |
Jan 24, 2024 | 20.65 | 20.72 | 20.56 | 20.56 | 258,683 | +0.18(+0.88%) |
Jan 23, 2024 | 20.39 | 20.39 | 20.30 | 20.38 | 217,849 | -0.08(-0.39%) |
Jan 22, 2024 | 20.49 | 20.54 | 20.43 | 20.46 | 249,323 | +0.10(+0.49%) |
Jan 19, 2024 | 20.21 | 20.36 | 20.16 | 20.36 | 284,831 | +0.11(+0.54%) |
Jan 18, 2024 | 20.21 | 20.27 | 20.13 | 20.25 | 204,728 | +0.17(+0.85%) |
Jan 17, 2024 | 20.00 | 20.10 | 19.89 | 20.08 | 486,268 | -0.12(-0.59%) |
Jan 16, 2024 | 20.25 | 20.31 | 20.17 | 20.20 | 450,725 | -0.41(-1.99%) |
Jan 12, 2024 | 20.70 | 20.78 | 20.58 | 20.61 | 383,224 | +0.01(+0.05%) |
Jan 11, 2024 | 20.76 | 20.76 | 20.43 | 20.60 | 656,385 | -0.20(-0.96%) |
Jan 10, 2024 | 20.73 | 20.84 | 20.73 | 20.80 | 235,444 | +0.04(+0.19%) |
Jan 09, 2024 | 20.77 | 20.82 | 20.70 | 20.76 | 1,085,416 | -0.32(-1.52%) |
Jan 08, 2024 | 20.94 | 21.08 | 20.91 | 21.08 | 642,661 | +0.24(+1.15%) |
Jan 05, 2024 | 20.77 | 21.01 | 20.77 | 20.84 | 1,031,276 | +0.09(+0.43%) |
Jan 04, 2024 | 20.65 | 20.87 | 20.65 | 20.75 | 1,247,796 | +0.20(+0.97%) |
Jan 03, 2024 | 20.52 | 20.62 | 20.46 | 20.55 | 413,935 | -0.26(-1.25%) |
Jan 02, 2024 | 20.81 | 20.89 | 20.78 | 20.81 | 251,035 | -0.15(-0.72%) |
Dec 29, 2023 | 20.94 | 21.04 | 20.92 | 20.96 | 1,079,652 | +0.02(+0.10%) |
Dec 28, 2023 | 20.99 | 21.04 | 20.92 | 20.94 | 476,034 | -0.19(-0.90%) |
Dec 27, 2023 | 20.96 | 21.13 | 20.96 | 21.13 | 864,513 | +0.12(+0.57%) |
Dec 26, 2023 | 20.87 | 21.03 | 20.87 | 21.01 | 316,074 | +0.13(+0.62%) |
Dec 22, 2023 | 20.85 | 20.91 | 20.80 | 20.88 | 289,060 | +0.11(+0.53%) |
Dec 21, 2023 | 20.68 | 20.77 | 20.61 | 20.77 | 434,211 | +0.26(+1.27%) |
Dec 20, 2023 | 20.67 | 20.74 | 20.48 | 20.51 | 339,436 | -0.22(-1.06%) |
Dec 19, 2023 | 20.62 | 20.74 | 20.62 | 20.73 | 568,643 | +0.23(+1.10%) |
Dec 18, 2023 | 20.56 | 20.56 | 20.43 | 20.50 | 2,934,258 | +0.07(+0.34%) |
Dec 15, 2023 | 20.56 | 20.56 | 20.40 | 20.43 | 468,280 | -0.28(-1.33%) |
Dec 14, 2023 | 20.62 | 20.78 | 20.54 | 20.71 | 1,117,537 | +0.08(+0.38%) |
Dec 13, 2023 | 20.38 | 20.65 | 20.23 | 20.63 | 836,342 | +0.22(+1.06%) |
Dec 12, 2023 | 20.32 | 20.42 | 20.26 | 20.41 | 1,228,162 | +0.07(+0.34%) |
Dec 11, 2023 | 20.25 | 20.36 | 20.25 | 20.35 | 273,255 | +0.04(+0.19%) |
Dec 08, 2023 | 20.15 | 20.33 | 20.15 | 20.31 | 192,836 | +0.12(+0.58%) |
Dec 07, 2023 | 20.07 | 20.20 | 20.05 | 20.19 | 252,586 | +0.13(+0.64%) |
Dec 06, 2023 | 20.19 | 20.29 | 20.06 | 20.06 | 602,013 | +0.09(+0.44%) |
Dec 05, 2023 | 19.97 | 20.05 | 19.95 | 19.97 | 172,049 | -0.04(-0.20%) |
Dec 04, 2023 | 19.96 | 20.05 | 19.94 | 20.01 | 362,374 | -0.10(-0.49%) |
Dec 01, 2023 | 19.87 | 20.11 | 19.87 | 20.11 | 379,102 | +0.22(+1.09%) |
Nov 30, 2023 | 19.90 | 19.91 | 19.82 | 19.89 | 202,650 | +0.01(+0.05%) |
Nov 29, 2023 | 19.81 | 19.94 | 19.80 | 19.88 | 237,466 | +0.10(+0.50%) |
Nov 28, 2023 | 19.72 | 19.83 | 19.71 | 19.78 | 181,953 | +0.06(+0.30%) |
Nov 27, 2023 | 19.74 | 19.75 | 19.65 | 19.73 | 149,462 | -0.07(-0.35%) |
Nov 24, 2023 | 19.68 | 19.79 | 19.68 | 19.79 | 134,067 | +0.28(+1.41%) |
Nov 22, 2023 | 19.51 | 19.54 | 19.40 | 19.52 | 362,853 | -0.01(-0.05%) |
Nov 21, 2023 | 19.59 | 19.61 | 19.51 | 19.53 | 154,330 | -0.10(-0.50%) |
Nov 20, 2023 | 19.54 | 19.66 | 19.54 | 19.63 | 187,837 | +0.06(+0.30%) |
Nov 17, 2023 | 19.43 | 19.58 | 19.41 | 19.57 | 182,403 | +0.34(+1.79%) |
Nov 16, 2023 | 19.21 | 19.29 | 19.16 | 19.22 | 504,803 | -0.02(-0.10%) |
Nov 15, 2023 | 19.25 | 19.30 | 19.20 | 19.24 | 535,484 | +0.07(+0.36%) |
Nov 14, 2023 | 18.93 | 19.20 | 18.93 | 19.17 | 280,149 | +0.47(+2.53%) |
Nov 13, 2023 | 18.55 | 18.71 | 18.53 | 18.70 | 141,125 | +0.13(+0.69%) |
Nov 10, 2023 | 18.47 | 18.58 | 18.36 | 18.57 | 155,976 | +0.13(+0.69%) |
Nov 09, 2023 | 18.54 | 18.64 | 18.43 | 18.45 | 387,839 | -0.05(-0.27%) |
Nov 08, 2023 | 18.43 | 18.51 | 18.40 | 18.49 | 363,765 | +0.12(+0.64%) |
Nov 07, 2023 | 18.36 | 18.43 | 18.33 | 18.38 | 169,773 | -0.08(-0.43%) |
Nov 06, 2023 | 18.58 | 18.61 | 18.43 | 18.45 | 462,145 | -0.07(-0.37%) |
Nov 03, 2023 | 18.47 | 18.58 | 18.44 | 18.52 | 586,089 | +0.22(+1.18%) |
Nov 02, 2023 | 18.25 | 18.32 | 18.20 | 18.31 | 475,291 | +0.26(+1.42%) |