Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 20.86 | 20.94 | 20.78 | 20.88 | 653 | +0.05(+0.24%) |
Jan 30, 2024 | 20.87 | 20.87 | 20.83 | 20.83 | 868 | -0.30(-1.41%) |
Jan 29, 2024 | 21.08 | 21.13 | 21.08 | 21.13 | 361 | -0.05(-0.23%) |
Jan 26, 2024 | 21.13 | 21.18 | 21.13 | 21.18 | 655 | +0.02(+0.08%) |
Jan 25, 2024 | 21.10 | 21.16 | 20.99 | 21.16 | 1,004 | +0.23(+1.10%) |
Jan 24, 2024 | 20.93 | 20.99 | 20.88 | 20.93 | 1,965 | +0.29(+1.41%) |
Jan 23, 2024 | 20.49 | 20.64 | 20.49 | 20.64 | 2,298 | +0.27(+1.33%) |
Jan 22, 2024 | 20.52 | 20.60 | 20.37 | 20.37 | 3,441 | -0.50(-2.40%) |
Jan 19, 2024 | 20.73 | 20.97 | 20.73 | 20.87 | 875 | +0.03(+0.14%) |
Jan 18, 2024 | 20.95 | 20.95 | 20.84 | 20.84 | 232 | -0.11(-0.53%) |
Jan 17, 2024 | 20.92 | 20.95 | 20.77 | 20.95 | 1,412 | -0.17(-0.80%) |
Jan 16, 2024 | 21.43 | 21.43 | 21.12 | 21.12 | 2,073 | -0.61(-2.81%) |
Jan 12, 2024 | 21.59 | 21.73 | 21.59 | 21.73 | 942 | +0.36(+1.68%) |
Jan 11, 2024 | 21.34 | 21.37 | 21.34 | 21.37 | 570 | -0.07(-0.35%) |
Jan 10, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 19 | +0.06(+0.28%) |
Jan 09, 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 283 | -0.18(-0.86%) |
Jan 08, 2024 | 21.55 | 21.66 | 21.55 | 21.57 | 1,959 | -0.18(-0.83%) |
Jan 05, 2024 | 21.72 | 21.75 | 21.69 | 21.75 | 2,670 | +0.25(+1.14%) |
Jan 04, 2024 | 21.46 | 21.50 | 21.43 | 21.50 | 507 | -0.12(-0.55%) |
Jan 03, 2024 | 21.61 | 21.62 | 21.54 | 21.62 | 39,971 | +0.00(+0.02%) |
Jan 02, 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 357 | +0.22(+1.03%) |
Dec 29, 2023 | 21.51 | 21.55 | 21.38 | 21.40 | 11,202 | -0.13(-0.60%) |
Dec 28, 2023 | 21.66 | 21.66 | 21.53 | 21.53 | 306 | -0.05(-0.25%) |
Dec 27, 2023 | 21.55 | 21.58 | 21.55 | 21.58 | 1,279 | +0.10(+0.48%) |
Dec 26, 2023 | 21.55 | 21.55 | 21.42 | 21.48 | 1,440 | +0.06(+0.28%) |
Dec 22, 2023 | 21.42 | 21.42 | 21.42 | 21.42 | 334 | +0.00(+0.00%) |
Dec 21, 2023 | 21.27 | 21.42 | 21.27 | 21.42 | 466 | +0.50(+2.41%) |
Dec 20, 2023 | 21.23 | 21.23 | 20.92 | 20.92 | 997 | -0.34(-1.58%) |
Dec 19, 2023 | 21.25 | 21.29 | 21.13 | 21.25 | 702 | +0.12(+0.55%) |
Dec 18, 2023 | 20.99 | 21.14 | 20.99 | 21.14 | 920 | +0.05(+0.26%) |
Dec 15, 2023 | 20.87 | 21.08 | 20.87 | 21.08 | 2,120 | +0.14(+0.66%) |
Dec 14, 2023 | 20.90 | 21.00 | 20.90 | 20.94 | 816 | +0.58(+2.85%) |
Dec 13, 2023 | 20.08 | 20.36 | 19.89 | 20.36 | 1,681 | +0.38(+1.92%) |
Dec 12, 2023 | 19.92 | 19.98 | 19.92 | 19.98 | 598 | -0.17(-0.83%) |
Dec 11, 2023 | 20.16 | 20.16 | 20.15 | 20.15 | 152 | +0.02(+0.10%) |
Dec 08, 2023 | 20.03 | 20.13 | 20.00 | 20.13 | 8,770 | -0.04(-0.20%) |
Dec 07, 2023 | 20.23 | 20.23 | 20.17 | 20.17 | 738 | -0.21(-1.01%) |
Dec 06, 2023 | 20.28 | 20.37 | 20.28 | 20.37 | 143 | +0.30(+1.47%) |
Dec 05, 2023 | 20.08 | 20.08 | 20.08 | 20.08 | 218 | -0.12(-0.58%) |
Dec 04, 2023 | 20.22 | 20.22 | 20.20 | 20.20 | 172 | -0.08(-0.39%) |
Dec 01, 2023 | 20.29 | 20.38 | 20.27 | 20.27 | 2,389 | +0.00(+0.00%) |
Nov 30, 2023 | 20.27 | 20.27 | 20.27 | 20.27 | 13 | +0.14(+0.68%) |
Nov 29, 2023 | 20.14 | 20.14 | 20.14 | 20.14 | 59 | -0.18(-0.87%) |
Nov 28, 2023 | 20.38 | 20.38 | 20.31 | 20.31 | 149 | +0.03(+0.15%) |
Nov 27, 2023 | 20.35 | 20.39 | 20.28 | 20.28 | 601 | -0.18(-0.87%) |
Nov 24, 2023 | 20.52 | 20.52 | 20.46 | 20.46 | 213 | +0.01(+0.05%) |
Nov 22, 2023 | 20.45 | 20.45 | 20.45 | 20.45 | 101 | -0.05(-0.23%) |
Nov 21, 2023 | 20.45 | 20.50 | 20.45 | 20.50 | 236 | -0.31(-1.47%) |
Nov 20, 2023 | 20.85 | 20.85 | 20.81 | 20.81 | 479 | +0.21(+1.03%) |
Nov 17, 2023 | 20.53 | 20.59 | 20.53 | 20.59 | 420 | +0.01(+0.07%) |
Nov 16, 2023 | 20.47 | 20.58 | 20.40 | 20.58 | 3,473 | +0.18(+0.87%) |
Nov 15, 2023 | 20.54 | 20.54 | 20.40 | 20.40 | 968 | -0.08(-0.38%) |
Nov 14, 2023 | 20.29 | 20.48 | 20.29 | 20.48 | 924 | +0.67(+3.38%) |
Nov 13, 2023 | 19.81 | 19.81 | 19.81 | 19.81 | 97 | -0.02(-0.10%) |
Nov 10, 2023 | 19.70 | 19.83 | 19.68 | 19.83 | 283 | +0.27(+1.36%) |
Nov 09, 2023 | 19.81 | 19.81 | 19.57 | 19.57 | 784 | -0.24(-1.22%) |
Nov 08, 2023 | 19.81 | 19.86 | 19.81 | 19.81 | 204 | -0.21(-1.05%) |
Nov 07, 2023 | 20.02 | 20.02 | 20.02 | 20.02 | 720 | +0.01(+0.05%) |
Nov 06, 2023 | 20.01 | 20.01 | 20.01 | 20.01 | 104 | +0.09(+0.44%) |
Nov 03, 2023 | 19.94 | 19.94 | 19.92 | 19.92 | 222 | +0.32(+1.66%) |
Nov 02, 2023 | 19.55 | 19.60 | 19.55 | 19.60 | 1,010 | +0.32(+1.68%) |