Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 23.04 | 23.04 | 22.89 | 22.89 | 1,117 | -0.37(-1.59%) |
Jan 30, 2024 | 23.29 | 23.29 | 23.26 | 23.26 | 1,290 | -0.03(-0.14%) |
Jan 29, 2024 | 23.15 | 23.29 | 23.15 | 23.29 | 1,082 | +0.17(+0.74%) |
Jan 26, 2024 | 23.14 | 23.19 | 23.12 | 23.12 | 778 | +0.08(+0.33%) |
Jan 25, 2024 | 23.04 | 23.05 | 23.01 | 23.05 | 850 | +0.14(+0.63%) |
Jan 24, 2024 | 23.06 | 23.11 | 22.90 | 22.90 | 1,627 | -0.03(-0.13%) |
Jan 23, 2024 | 22.90 | 22.93 | 22.86 | 22.93 | 1,626 | +0.04(+0.16%) |
Jan 22, 2024 | 22.89 | 22.92 | 22.89 | 22.90 | 2,833 | +0.11(+0.50%) |
Jan 19, 2024 | 22.59 | 22.78 | 22.59 | 22.78 | 599 | +0.26(+1.16%) |
Jan 18, 2024 | 22.36 | 22.52 | 22.36 | 22.52 | 3,573 | +0.16(+0.72%) |
Jan 17, 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 82 | -0.12(-0.51%) |
Jan 16, 2024 | 22.44 | 22.49 | 22.44 | 22.48 | 1,671 | -0.07(-0.29%) |
Jan 12, 2024 | 22.64 | 22.64 | 22.49 | 22.54 | 744 | -0.00(-0.02%) |
Jan 11, 2024 | 22.37 | 22.54 | 22.37 | 22.54 | 1,412 | +0.02(+0.11%) |
Jan 10, 2024 | 22.44 | 22.53 | 22.44 | 22.52 | 985 | +0.08(+0.35%) |
Jan 09, 2024 | 22.40 | 22.44 | 22.38 | 22.44 | 6,891 | +0.00(+0.01%) |
Jan 08, 2024 | 22.08 | 22.44 | 22.08 | 22.44 | 1,612 | +0.33(+1.51%) |
Jan 05, 2024 | 22.07 | 22.11 | 22.06 | 22.11 | 551 | +0.06(+0.27%) |
Jan 04, 2024 | 22.12 | 22.12 | 22.05 | 22.05 | 673 | -0.07(-0.30%) |
Jan 03, 2024 | 22.16 | 22.21 | 22.11 | 22.11 | 1,189 | -0.35(-1.56%) |
Jan 02, 2024 | 22.42 | 22.46 | 22.31 | 22.46 | 18,057 | -0.05(-0.23%) |
Dec 29, 2023 | 22.52 | 22.52 | 22.49 | 22.51 | 373 | -0.06(-0.25%) |
Dec 28, 2023 | 22.61 | 22.61 | 22.57 | 22.57 | 393 | +0.04(+0.17%) |
Dec 27, 2023 | 22.55 | 22.55 | 22.52 | 22.53 | 1,103 | +0.01(+0.04%) |
Dec 26, 2023 | 22.50 | 22.52 | 22.50 | 22.52 | 314 | +0.10(+0.45%) |
Dec 22, 2023 | 22.42 | 22.42 | 22.42 | 22.42 | 243 | +0.05(+0.24%) |
Dec 21, 2023 | 22.37 | 22.37 | 22.37 | 22.37 | 1,898 | +0.21(+0.93%) |
Dec 20, 2023 | 22.49 | 22.49 | 22.16 | 22.16 | 581 | -0.27(-1.20%) |
Dec 19, 2023 | 22.40 | 22.43 | 22.39 | 22.43 | 639 | +0.13(+0.59%) |
Dec 18, 2023 | 22.28 | 22.30 | 22.27 | 22.30 | 1,387 | +0.06(+0.29%) |
Dec 15, 2023 | 22.25 | 22.25 | 22.20 | 22.24 | 802 | +0.04(+0.18%) |
Dec 14, 2023 | 22.23 | 22.23 | 22.14 | 22.20 | 1,284 | +0.17(+0.77%) |
Dec 13, 2023 | 21.93 | 22.03 | 21.93 | 22.03 | 560 | +0.35(+1.59%) |
Dec 12, 2023 | 21.63 | 21.68 | 21.63 | 21.68 | 548 | +0.07(+0.32%) |
Dec 11, 2023 | 21.57 | 21.61 | 21.56 | 21.61 | 3,229 | +0.14(+0.65%) |
Dec 08, 2023 | 21.45 | 21.47 | 21.45 | 21.47 | 387 | +0.08(+0.39%) |
Dec 07, 2023 | 21.39 | 21.39 | 21.39 | 21.39 | 522 | +0.15(+0.72%) |
Dec 06, 2023 | 21.37 | 21.37 | 21.24 | 21.24 | 939 | -0.08(-0.36%) |
Dec 05, 2023 | 21.32 | 21.32 | 21.27 | 21.31 | 1,664 | -0.06(-0.28%) |
Dec 04, 2023 | 21.37 | 21.37 | 21.37 | 21.37 | 406 | -0.08(-0.35%) |
Dec 01, 2023 | 21.42 | 21.45 | 21.41 | 21.45 | 1,360 | +0.20(+0.95%) |
Nov 30, 2023 | 21.26 | 21.26 | 21.16 | 21.25 | 1,236 | +0.12(+0.56%) |
Nov 29, 2023 | 21.30 | 21.30 | 21.13 | 21.13 | 730 | -0.04(-0.21%) |
Nov 28, 2023 | 21.05 | 21.17 | 21.05 | 21.17 | 4,321 | +0.05(+0.23%) |
Nov 27, 2023 | 21.14 | 21.14 | 21.11 | 21.12 | 1,529 | -0.02(-0.11%) |
Nov 24, 2023 | 21.15 | 21.15 | 21.15 | 21.15 | 151 | +0.00(+0.01%) |
Nov 22, 2023 | 21.18 | 21.18 | 21.14 | 21.14 | 1,414 | +0.09(+0.44%) |
Nov 21, 2023 | 20.98 | 21.05 | 20.98 | 21.05 | 288 | -0.05(-0.24%) |
Nov 20, 2023 | 20.84 | 21.10 | 20.84 | 21.10 | 1,228 | +0.17(+0.81%) |
Nov 17, 2023 | 20.93 | 20.93 | 20.93 | 20.93 | 115 | +0.03(+0.14%) |
Nov 16, 2023 | 20.89 | 20.90 | 20.85 | 20.90 | 1,742 | +0.04(+0.20%) |
Nov 15, 2023 | 20.92 | 20.97 | 20.86 | 20.86 | 1,350 | +0.05(+0.26%) |
Nov 14, 2023 | 20.79 | 20.81 | 20.79 | 20.81 | 343 | +0.45(+2.19%) |
Nov 13, 2023 | 20.36 | 20.36 | 20.36 | 20.36 | 197 | -0.04(-0.18%) |
Nov 10, 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 140 | +0.31(+1.55%) |
Nov 09, 2023 | 20.09 | 20.09 | 20.09 | 20.09 | 104 | -0.12(-0.60%) |
Nov 08, 2023 | 20.21 | 20.21 | 20.21 | 20.21 | 82 | +0.04(+0.17%) |
Nov 07, 2023 | 20.13 | 20.22 | 20.13 | 20.17 | 3,336 | +0.03(+0.13%) |
Nov 06, 2023 | 20.25 | 20.25 | 20.14 | 20.14 | 1,738 | -0.01(-0.05%) |
Nov 03, 2023 | 20.17 | 20.21 | 20.15 | 20.15 | 5,041 | +0.23(+1.16%) |
Nov 02, 2023 | 19.73 | 19.92 | 19.73 | 19.92 | 268 | +0.27(+1.40%) |