Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 20.08 | 20.08 | 19.91 | 19.91 | 357 | -0.15(-0.73%) |
Jan 30, 2024 | 20.05 | 20.06 | 20.01 | 20.06 | 1,899 | -0.09(-0.46%) |
Jan 29, 2024 | 20.10 | 20.16 | 20.08 | 20.15 | 4,314 | +0.12(+0.62%) |
Jan 26, 2024 | 20.08 | 20.08 | 19.97 | 20.02 | 14,891 | +0.26(+1.32%) |
Jan 25, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 288 | -0.12(-0.58%) |
Jan 24, 2024 | 20.12 | 20.22 | 19.88 | 19.88 | 2,528 | -0.19(-0.96%) |
Jan 23, 2024 | 20.24 | 20.35 | 20.07 | 20.07 | 3,464 | -0.04(-0.21%) |
Jan 22, 2024 | 19.92 | 20.14 | 19.92 | 20.11 | 609 | +0.23(+1.15%) |
Jan 19, 2024 | 19.83 | 19.90 | 19.79 | 19.88 | 1,842 | -0.14(-0.69%) |
Jan 18, 2024 | 20.22 | 20.22 | 20.00 | 20.02 | 1,185 | -0.10(-0.51%) |
Jan 17, 2024 | 20.06 | 20.13 | 20.05 | 20.13 | 1,191 | -0.11(-0.52%) |
Jan 16, 2024 | 20.55 | 20.55 | 20.23 | 20.23 | 669 | -0.40(-1.93%) |
Jan 12, 2024 | 20.92 | 20.94 | 20.61 | 20.63 | 2,160 | -0.12(-0.57%) |
Jan 11, 2024 | 20.75 | 20.79 | 20.71 | 20.75 | 2,507 | -0.26(-1.24%) |
Jan 10, 2024 | 21.10 | 21.10 | 21.01 | 21.01 | 369 | -0.22(-1.04%) |
Jan 09, 2024 | 21.28 | 21.28 | 21.23 | 21.23 | 795 | -0.08(-0.39%) |
Jan 08, 2024 | 21.19 | 21.31 | 21.16 | 21.31 | 1,706 | +0.02(+0.11%) |
Jan 05, 2024 | 21.30 | 21.30 | 21.29 | 21.29 | 705 | -0.01(-0.06%) |
Jan 04, 2024 | 21.36 | 21.36 | 21.30 | 21.30 | 801 | -0.12(-0.58%) |
Jan 03, 2024 | 21.41 | 21.42 | 21.36 | 21.42 | 739 | -0.12(-0.57%) |
Jan 02, 2024 | 21.60 | 21.64 | 21.54 | 21.54 | 1,466 | -0.09(-0.40%) |
Dec 29, 2023 | 21.63 | 21.63 | 21.63 | 21.63 | 594 | -0.09(-0.43%) |
Dec 28, 2023 | 21.75 | 21.76 | 21.72 | 21.72 | 723 | -0.10(-0.48%) |
Dec 27, 2023 | 21.95 | 21.95 | 21.83 | 21.83 | 683 | -0.03(-0.12%) |
Dec 26, 2023 | 21.75 | 21.90 | 21.75 | 21.85 | 1,370 | +0.13(+0.62%) |
Dec 22, 2023 | 21.78 | 21.78 | 21.69 | 21.72 | 753 | +0.12(+0.55%) |
Dec 21, 2023 | 21.61 | 21.61 | 21.55 | 21.60 | 1,543 | -1.26(-5.50%) |
Dec 20, 2023 | 23.04 | 23.04 | 22.86 | 22.86 | 261 | -0.23(-0.98%) |
Dec 19, 2023 | 22.75 | 23.09 | 22.75 | 23.09 | 2,322 | +0.34(+1.48%) |
Dec 18, 2023 | 22.80 | 22.80 | 22.74 | 22.75 | 1,456 | +0.01(+0.03%) |
Dec 15, 2023 | 22.69 | 22.74 | 22.69 | 22.74 | 2,062 | -0.06(-0.25%) |
Dec 14, 2023 | 22.00 | 22.80 | 22.00 | 22.80 | 1,479 | +0.56(+2.52%) |
Dec 13, 2023 | 21.94 | 22.32 | 21.94 | 22.24 | 2,205 | +0.29(+1.32%) |
Dec 12, 2023 | 21.87 | 21.95 | 21.87 | 21.95 | 1,663 | -0.12(-0.56%) |
Dec 11, 2023 | 22.03 | 22.07 | 22.00 | 22.07 | 2,117 | -0.10(-0.44%) |
Dec 08, 2023 | 22.23 | 22.23 | 22.13 | 22.17 | 1,278 | +0.00(+0.01%) |
Dec 07, 2023 | 22.30 | 22.30 | 22.17 | 22.17 | 1,204 | -0.21(-0.96%) |
Dec 06, 2023 | 22.41 | 22.41 | 22.39 | 22.39 | 252 | -0.07(-0.32%) |
Dec 05, 2023 | 22.87 | 22.87 | 22.41 | 22.46 | 697 | -0.11(-0.51%) |
Dec 04, 2023 | 22.58 | 22.58 | 22.56 | 22.57 | 794 | +0.19(+0.85%) |
Dec 01, 2023 | 22.00 | 22.38 | 22.00 | 22.38 | 1,956 | +0.22(+0.99%) |
Nov 30, 2023 | 22.40 | 22.40 | 22.16 | 22.16 | 323 | -0.14(-0.63%) |
Nov 29, 2023 | 22.30 | 22.40 | 22.30 | 22.30 | 908 | -0.01(-0.02%) |
Nov 28, 2023 | 22.29 | 22.31 | 22.29 | 22.31 | 847 | +0.07(+0.32%) |
Nov 27, 2023 | 22.24 | 22.24 | 22.24 | 22.24 | 261 | -0.14(-0.64%) |
Nov 24, 2023 | 22.38 | 22.38 | 22.38 | 22.38 | 100 | +0.13(+0.59%) |
Nov 22, 2023 | 22.25 | 22.25 | 22.25 | 22.25 | 282 | -0.07(-0.31%) |
Nov 21, 2023 | 22.28 | 22.32 | 22.28 | 22.32 | 686 | +0.05(+0.23%) |
Nov 20, 2023 | 22.18 | 22.41 | 22.18 | 22.27 | 1,202 | -0.14(-0.63%) |
Nov 17, 2023 | 22.31 | 22.41 | 22.31 | 22.41 | 393 | +0.06(+0.28%) |
Nov 16, 2023 | 22.57 | 22.60 | 22.34 | 22.35 | 898 | -0.29(-1.28%) |
Nov 15, 2023 | 22.51 | 22.64 | 22.51 | 22.64 | 1,409 | +0.16(+0.71%) |
Nov 14, 2023 | 22.56 | 22.56 | 22.38 | 22.48 | 432 | -0.17(-0.74%) |
Nov 13, 2023 | 22.39 | 22.65 | 22.39 | 22.65 | 601 | +0.02(+0.11%) |
Nov 10, 2023 | 22.90 | 22.90 | 22.62 | 22.62 | 777 | -0.57(-2.44%) |
Nov 09, 2023 | 23.17 | 23.19 | 23.04 | 23.19 | 383 | +0.14(+0.60%) |
Nov 08, 2023 | 22.91 | 23.05 | 22.91 | 23.05 | 1,015 | -0.23(-1.00%) |
Nov 07, 2023 | 23.27 | 23.28 | 23.18 | 23.28 | 1,794 | +0.08(+0.34%) |
Nov 06, 2023 | 23.23 | 23.30 | 23.20 | 23.20 | 1,725 | -0.11(-0.48%) |
Nov 03, 2023 | 23.40 | 23.42 | 23.32 | 23.32 | 794 | -0.33(-1.38%) |
Nov 02, 2023 | 23.73 | 23.73 | 23.64 | 23.64 | 367 | -0.33(-1.39%) |