Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 19.16 | 19.30 | 19.11 | 19.17 | 40,008 | -0.03(-0.16%) |
Jan 30, 2024 | 19.23 | 19.23 | 19.14 | 19.20 | 976,401 | -0.32(-1.64%) |
Jan 29, 2024 | 19.60 | 19.60 | 19.48 | 19.52 | 125,621 | -0.38(-1.91%) |
Jan 26, 2024 | 19.89 | 19.93 | 19.88 | 19.90 | 45,108 | -0.01(-0.05%) |
Jan 25, 2024 | 20.06 | 20.06 | 19.87 | 19.91 | 330,167 | -0.11(-0.55%) |
Jan 24, 2024 | 20.07 | 20.12 | 19.99 | 20.02 | 561,583 | +0.47(+2.40%) |
Jan 23, 2024 | 19.42 | 19.57 | 19.42 | 19.55 | 45,935 | +0.20(+1.03%) |
Jan 22, 2024 | 19.24 | 19.35 | 19.24 | 19.35 | 229,761 | -0.21(-1.07%) |
Jan 19, 2024 | 19.39 | 19.56 | 19.35 | 19.56 | 175,648 | +0.30(+1.56%) |
Jan 18, 2024 | 19.25 | 19.27 | 19.18 | 19.26 | 3,396,172 | +0.32(+1.69%) |
Jan 17, 2024 | 19.00 | 19.00 | 18.83 | 18.94 | 51,127 | -0.44(-2.27%) |
Jan 16, 2024 | 19.44 | 19.47 | 19.36 | 19.38 | 14,864 | -0.10(-0.51%) |
Jan 12, 2024 | 19.60 | 19.60 | 19.46 | 19.48 | 35,913 | -0.05(-0.26%) |
Jan 11, 2024 | 19.61 | 19.61 | 19.46 | 19.53 | 32,532 | +0.04(+0.21%) |
Jan 10, 2024 | 19.53 | 19.53 | 19.45 | 19.49 | 22,585 | +0.01(+0.05%) |
Jan 09, 2024 | 19.53 | 19.53 | 19.46 | 19.48 | 23,265 | -0.17(-0.87%) |
Jan 08, 2024 | 19.58 | 19.65 | 19.57 | 19.65 | 19,959 | -0.15(-0.76%) |
Jan 05, 2024 | 19.83 | 19.92 | 19.78 | 19.80 | 45,484 | -0.04(-0.20%) |
Jan 04, 2024 | 19.93 | 19.93 | 19.82 | 19.84 | 60,399 | -0.28(-1.39%) |
Jan 03, 2024 | 20.04 | 20.16 | 20.04 | 20.12 | 32,039 | -0.09(-0.45%) |
Jan 02, 2024 | 20.29 | 20.29 | 20.19 | 20.21 | 31,546 | -0.50(-2.41%) |
Dec 29, 2023 | 20.59 | 20.75 | 20.59 | 20.71 | 37,716 | +0.05(+0.24%) |
Dec 28, 2023 | 20.58 | 20.74 | 20.58 | 20.66 | 125,332 | +0.66(+3.30%) |
Dec 27, 2023 | 19.97 | 20.02 | 19.96 | 20.00 | 119,708 | +0.00(+0.00%) |
Dec 26, 2023 | 19.97 | 20.03 | 19.96 | 20.00 | 187,949 | -0.06(-0.30%) |
Dec 22, 2023 | 20.10 | 20.15 | 20.05 | 20.06 | 51,742 | -0.03(-0.15%) |
Dec 21, 2023 | 20.06 | 20.13 | 20.01 | 20.09 | 80,915 | +0.44(+2.24%) |
Dec 20, 2023 | 19.74 | 19.79 | 19.64 | 19.65 | 138,233 | -0.43(-2.14%) |
Dec 19, 2023 | 20.05 | 20.15 | 20.05 | 20.08 | 136,204 | +0.20(+1.01%) |
Dec 18, 2023 | 19.92 | 19.94 | 19.86 | 19.88 | 317,696 | -0.03(-0.13%) |
Dec 15, 2023 | 20.04 | 20.04 | 19.89 | 19.91 | 49,893 | -0.28(-1.40%) |
Dec 14, 2023 | 20.09 | 20.23 | 20.09 | 20.19 | 155,515 | -0.04(-0.19%) |
Dec 13, 2023 | 20.03 | 20.23 | 19.91 | 20.23 | 221,561 | -0.08(-0.38%) |
Dec 12, 2023 | 20.30 | 20.32 | 20.22 | 20.31 | 70,180 | -0.05(-0.24%) |
Dec 11, 2023 | 20.28 | 20.36 | 20.28 | 20.35 | 222,423 | +0.22(+1.12%) |
Dec 08, 2023 | 20.13 | 20.20 | 20.12 | 20.13 | 43,104 | -0.01(-0.05%) |
Dec 07, 2023 | 20.11 | 20.18 | 20.11 | 20.14 | 90,688 | +0.07(+0.34%) |
Dec 06, 2023 | 20.13 | 20.17 | 20.06 | 20.07 | 46,712 | -0.07(-0.34%) |
Dec 05, 2023 | 20.19 | 20.20 | 20.11 | 20.14 | 40,622 | -0.44(-2.13%) |
Dec 04, 2023 | 20.55 | 20.63 | 20.55 | 20.58 | 49,049 | -0.20(-0.94%) |
Dec 01, 2023 | 20.62 | 20.78 | 20.61 | 20.77 | 155,580 | -0.09(-0.42%) |
Nov 30, 2023 | 20.84 | 20.90 | 20.78 | 20.86 | 141,232 | +0.03(+0.14%) |
Nov 29, 2023 | 20.87 | 20.92 | 20.82 | 20.83 | 64,170 | -0.22(-1.07%) |
Nov 28, 2023 | 20.97 | 21.06 | 20.95 | 21.06 | 29,373 | +0.14(+0.65%) |
Nov 27, 2023 | 20.96 | 20.96 | 20.90 | 20.92 | 78,786 | -0.28(-1.31%) |
Nov 24, 2023 | 21.10 | 21.20 | 21.10 | 21.20 | 20,987 | -0.03(-0.16%) |
Nov 22, 2023 | 21.25 | 21.25 | 21.17 | 21.23 | 40,788 | -0.24(-1.14%) |
Nov 21, 2023 | 21.57 | 21.57 | 21.43 | 21.48 | 31,105 | -0.01(-0.05%) |
Nov 20, 2023 | 21.38 | 21.52 | 21.38 | 21.49 | 44,421 | +0.21(+1.01%) |
Nov 17, 2023 | 21.27 | 21.34 | 21.26 | 21.27 | 40,935 | +0.20(+0.97%) |
Nov 16, 2023 | 21.05 | 21.14 | 21.03 | 21.07 | 355,629 | -0.41(-1.91%) |
Nov 15, 2023 | 21.41 | 21.56 | 21.41 | 21.48 | 44,273 | -0.04(-0.18%) |
Nov 14, 2023 | 21.37 | 21.52 | 21.32 | 21.52 | 30,597 | +0.29(+1.38%) |
Nov 13, 2023 | 21.13 | 21.29 | 21.13 | 21.22 | 69,544 | +0.13(+0.60%) |
Nov 10, 2023 | 21.10 | 21.12 | 21.06 | 21.10 | 131,216 | -0.14(-0.64%) |
Nov 09, 2023 | 21.29 | 21.35 | 21.19 | 21.23 | 22,248 | -0.07(-0.32%) |
Nov 08, 2023 | 21.28 | 21.34 | 21.26 | 21.30 | 38,217 | -0.17(-0.77%) |
Nov 07, 2023 | 21.41 | 21.47 | 21.29 | 21.47 | 979,461 | -0.02(-0.09%) |
Nov 06, 2023 | 21.50 | 21.55 | 21.46 | 21.49 | 34,268 | +0.18(+0.82%) |
Nov 03, 2023 | 21.17 | 21.35 | 21.17 | 21.31 | 35,175 | +0.25(+1.21%) |
Nov 02, 2023 | 21.08 | 21.09 | 21.04 | 21.06 | 34,304 | +0.01(+0.05%) |