Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 20.80 | 20.85 | 20.73 | 20.75 | 28,144 | +0.05(+0.24%) |
Jan 30, 2024 | 20.68 | 20.71 | 20.63 | 20.71 | 7,038 | +0.04(+0.19%) |
Jan 29, 2024 | 20.65 | 20.68 | 20.64 | 20.67 | 1,964 | +0.05(+0.26%) |
Jan 26, 2024 | 20.61 | 20.63 | 20.60 | 20.61 | 1,723 | +0.00(+0.00%) |
Jan 25, 2024 | 20.60 | 20.61 | 20.59 | 20.61 | 2,918 | +0.08(+0.41%) |
Jan 24, 2024 | 20.59 | 20.59 | 20.53 | 20.53 | 468 | -0.02(-0.12%) |
Jan 23, 2024 | 20.56 | 20.56 | 20.52 | 20.55 | 2,467 | -0.05(-0.22%) |
Jan 22, 2024 | 20.62 | 20.64 | 20.59 | 20.60 | 2,540 | +0.03(+0.14%) |
Jan 19, 2024 | 20.54 | 20.57 | 20.52 | 20.57 | 5,473 | +0.01(+0.05%) |
Jan 18, 2024 | 20.59 | 20.59 | 20.55 | 20.56 | 2,446 | -0.01(-0.06%) |
Jan 17, 2024 | 20.58 | 20.58 | 20.57 | 20.57 | 2,846 | -0.06(-0.28%) |
Jan 16, 2024 | 20.68 | 20.68 | 20.62 | 20.63 | 27,563 | -0.15(-0.71%) |
Jan 12, 2024 | 20.78 | 20.78 | 20.75 | 20.77 | 4,492 | +0.05(+0.24%) |
Jan 11, 2024 | 20.68 | 20.75 | 20.64 | 20.73 | 3,141 | +0.10(+0.48%) |
Jan 10, 2024 | 20.68 | 20.71 | 20.63 | 20.63 | 4,697 | -0.02(-0.10%) |
Jan 09, 2024 | 20.66 | 20.68 | 20.65 | 20.65 | 2,403 | +0.00(+0.02%) |
Jan 08, 2024 | 20.68 | 20.68 | 20.64 | 20.64 | 14,470 | +0.08(+0.41%) |
Jan 05, 2024 | 20.55 | 20.60 | 20.55 | 20.56 | 2,099 | -0.06(-0.31%) |
Jan 04, 2024 | 20.62 | 20.64 | 20.61 | 20.62 | 1,271 | -0.09(-0.45%) |
Jan 03, 2024 | 20.63 | 20.72 | 20.63 | 20.72 | 13,767 | -0.00(-0.02%) |
Jan 02, 2024 | 20.73 | 20.74 | 20.71 | 20.72 | 5,272 | -0.11(-0.54%) |
Dec 29, 2023 | 20.85 | 20.85 | 20.83 | 20.83 | 707 | -0.04(-0.19%) |
Dec 28, 2023 | 20.86 | 20.88 | 20.86 | 20.87 | 1,322 | -0.05(-0.22%) |
Dec 27, 2023 | 20.85 | 20.93 | 20.85 | 20.92 | 2,480 | +0.16(+0.79%) |
Dec 26, 2023 | 20.75 | 20.77 | 20.75 | 20.75 | 2,773 | +0.01(+0.05%) |
Dec 22, 2023 | 20.77 | 20.79 | 20.73 | 20.74 | 4,446 | -0.01(-0.05%) |
Dec 21, 2023 | 20.77 | 20.77 | 20.74 | 20.76 | 1,019 | -0.01(-0.04%) |
Dec 20, 2023 | 20.71 | 20.76 | 20.71 | 20.76 | 2,177 | +0.06(+0.31%) |
Dec 19, 2023 | 20.73 | 20.73 | 20.70 | 20.70 | 7,640 | +0.03(+0.16%) |
Dec 18, 2023 | 20.68 | 20.70 | 20.67 | 20.67 | 3,126 | -0.05(-0.23%) |
Dec 15, 2023 | 20.73 | 20.73 | 20.71 | 20.71 | 929 | -0.06(-0.29%) |
Dec 14, 2023 | 20.70 | 20.77 | 20.70 | 20.77 | 1,338 | +0.23(+1.11%) |
Dec 13, 2023 | 20.34 | 20.55 | 20.34 | 20.55 | 3,927 | +0.28(+1.38%) |
Dec 12, 2023 | 20.29 | 20.29 | 20.22 | 20.27 | 9,492 | +0.05(+0.25%) |
Dec 11, 2023 | 20.20 | 20.23 | 20.20 | 20.22 | 2,995 | -0.01(-0.04%) |
Dec 08, 2023 | 20.23 | 20.23 | 20.21 | 20.23 | 14,045 | -0.09(-0.43%) |
Dec 07, 2023 | 20.35 | 20.35 | 20.31 | 20.31 | 558 | +0.01(+0.03%) |
Dec 06, 2023 | 20.29 | 20.32 | 20.27 | 20.31 | 2,159 | +0.07(+0.36%) |
Dec 05, 2023 | 20.22 | 20.24 | 20.20 | 20.23 | 7,519 | +0.12(+0.58%) |
Dec 04, 2023 | 20.11 | 20.12 | 20.09 | 20.12 | 2,403 | -0.04(-0.21%) |
Dec 01, 2023 | 20.00 | 20.16 | 20.00 | 20.16 | 5,777 | +0.18(+0.88%) |
Nov 30, 2023 | 20.01 | 20.01 | 19.97 | 19.99 | 10,229 | -0.08(-0.41%) |
Nov 29, 2023 | 20.04 | 20.07 | 20.03 | 20.07 | 7,866 | +0.13(+0.66%) |
Nov 28, 2023 | 19.89 | 19.94 | 19.89 | 19.94 | 2,796 | +0.06(+0.32%) |
Nov 27, 2023 | 19.81 | 19.87 | 19.79 | 19.87 | 5,229 | +0.10(+0.52%) |
Nov 24, 2023 | 19.77 | 19.77 | 19.77 | 19.77 | 121 | -0.07(-0.37%) |
Nov 22, 2023 | 19.81 | 19.84 | 19.81 | 19.84 | 5,489 | +0.04(+0.20%) |
Nov 21, 2023 | 19.79 | 19.83 | 19.77 | 19.81 | 1,562 | +0.02(+0.12%) |
Nov 20, 2023 | 19.73 | 19.79 | 19.73 | 19.78 | 8,557 | +0.03(+0.17%) |
Nov 17, 2023 | 19.73 | 19.77 | 19.72 | 19.75 | 2,664 | +0.03(+0.17%) |
Nov 16, 2023 | 19.70 | 19.72 | 19.69 | 19.71 | 3,728 | +0.11(+0.57%) |
Nov 15, 2023 | 19.60 | 19.62 | 19.59 | 19.60 | 2,971 | -0.10(-0.52%) |
Nov 14, 2023 | 19.76 | 19.76 | 19.65 | 19.70 | 15,315 | +0.24(+1.26%) |
Nov 13, 2023 | 19.40 | 19.48 | 19.39 | 19.46 | 6,478 | +0.00(+0.02%) |
Nov 10, 2023 | 19.48 | 19.48 | 19.40 | 19.45 | 8,985 | +0.04(+0.21%) |
Nov 09, 2023 | 19.52 | 19.52 | 19.41 | 19.41 | 3,094 | -0.16(-0.83%) |
Nov 08, 2023 | 19.52 | 19.58 | 19.52 | 19.58 | 3,253 | +0.08(+0.43%) |
Nov 07, 2023 | 19.47 | 19.49 | 19.47 | 19.49 | 625 | +0.11(+0.56%) |
Nov 06, 2023 | 19.41 | 19.41 | 19.36 | 19.38 | 4,322 | -0.04(-0.18%) |
Nov 03, 2023 | 19.53 | 19.56 | 19.42 | 19.42 | 24,723 | +0.04(+0.20%) |
Nov 02, 2023 | 19.38 | 19.38 | 19.37 | 19.38 | 2,263 | +0.15(+0.76%) |