Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 21.84 | 21.87 | 21.83 | 21.83 | 8,888 | +0.03(+0.14%) |
Jan 30, 2024 | 21.82 | 21.83 | 21.79 | 21.80 | 3,756 | +0.01(+0.05%) |
Jan 29, 2024 | 21.77 | 21.79 | 21.76 | 21.79 | 3,829 | +0.02(+0.09%) |
Jan 26, 2024 | 21.73 | 21.80 | 21.73 | 21.77 | 3,413 | -0.02(-0.11%) |
Jan 25, 2024 | 21.84 | 21.86 | 21.79 | 21.80 | 5,299 | -0.04(-0.18%) |
Jan 24, 2024 | 21.89 | 21.90 | 21.81 | 21.84 | 11,871 | +0.03(+0.14%) |
Jan 23, 2024 | 21.80 | 21.82 | 21.79 | 21.81 | 2,890 | +0.07(+0.32%) |
Jan 22, 2024 | 21.72 | 21.74 | 21.72 | 21.74 | 1,527 | +0.04(+0.21%) |
Jan 19, 2024 | 21.69 | 21.69 | 21.67 | 21.69 | 5,736 | +0.04(+0.18%) |
Jan 18, 2024 | 21.64 | 21.67 | 21.63 | 21.65 | 6,810 | +0.03(+0.14%) |
Jan 17, 2024 | 21.61 | 21.62 | 21.61 | 21.62 | 9,702 | -0.02(-0.09%) |
Jan 16, 2024 | 21.65 | 21.68 | 21.64 | 21.64 | 1,091 | -0.08(-0.37%) |
Jan 12, 2024 | 21.76 | 21.76 | 21.72 | 21.72 | 976 | -0.08(-0.39%) |
Jan 11, 2024 | 21.78 | 21.81 | 21.78 | 21.81 | 1,916 | +0.05(+0.25%) |
Jan 10, 2024 | 21.74 | 21.77 | 21.72 | 21.75 | 12,825 | +0.00(+0.00%) |
Jan 09, 2024 | 21.76 | 21.76 | 21.75 | 21.75 | 4,493 | -0.05(-0.23%) |
Jan 08, 2024 | 21.78 | 21.81 | 21.78 | 21.80 | 7,948 | +0.00(+0.01%) |
Jan 05, 2024 | 21.81 | 21.85 | 21.79 | 21.80 | 16,531 | +0.04(+0.17%) |
Jan 04, 2024 | 21.75 | 21.76 | 21.72 | 21.76 | 26,385 | -0.03(-0.16%) |
Jan 03, 2024 | 21.82 | 21.82 | 21.78 | 21.80 | 2,360 | -0.01(-0.07%) |
Jan 02, 2024 | 21.88 | 21.88 | 21.81 | 21.81 | 7,174 | -0.11(-0.50%) |
Dec 29, 2023 | 21.92 | 21.95 | 21.90 | 21.92 | 5,244 | -0.00(-0.01%) |
Dec 28, 2023 | 21.92 | 21.95 | 21.92 | 21.92 | 8,692 | +0.11(+0.51%) |
Dec 27, 2023 | 21.81 | 21.81 | 21.81 | 21.81 | 4,295 | -0.00(-0.02%) |
Dec 26, 2023 | 21.81 | 21.82 | 21.74 | 21.82 | 3,688 | +0.07(+0.34%) |
Dec 22, 2023 | 21.79 | 21.79 | 21.73 | 21.74 | 14,496 | -0.04(-0.18%) |
Dec 21, 2023 | 21.81 | 21.81 | 21.77 | 21.78 | 5,637 | +0.04(+0.18%) |
Dec 20, 2023 | 21.77 | 21.77 | 21.74 | 21.74 | 2,251 | -0.09(-0.43%) |
Dec 19, 2023 | 21.78 | 21.87 | 21.78 | 21.84 | 5,781 | +0.10(+0.45%) |
Dec 18, 2023 | 21.77 | 21.77 | 21.73 | 21.74 | 915 | -0.05(-0.21%) |
Dec 15, 2023 | 21.81 | 21.81 | 21.78 | 21.78 | 1,567 | -0.01(-0.06%) |
Dec 14, 2023 | 21.77 | 21.86 | 21.77 | 21.80 | 3,633 | +0.05(+0.25%) |
Dec 13, 2023 | 21.60 | 21.74 | 21.60 | 21.74 | 6,104 | +0.17(+0.78%) |
Dec 12, 2023 | 21.57 | 21.57 | 21.57 | 21.57 | 734 | +0.02(+0.12%) |
Dec 11, 2023 | 21.54 | 21.55 | 21.52 | 21.55 | 10,313 | -0.04(-0.18%) |
Dec 08, 2023 | 21.62 | 21.62 | 21.58 | 21.59 | 2,129 | -0.11(-0.52%) |
Dec 07, 2023 | 21.71 | 21.72 | 21.69 | 21.70 | 2,222 | +0.05(+0.25%) |
Dec 06, 2023 | 21.65 | 21.66 | 21.64 | 21.65 | 2,044 | -0.01(-0.07%) |
Dec 05, 2023 | 21.71 | 21.71 | 21.65 | 21.66 | 5,840 | -0.06(-0.30%) |
Dec 04, 2023 | 21.77 | 21.77 | 21.72 | 21.73 | 3,573 | -0.07(-0.31%) |
Dec 01, 2023 | 21.73 | 21.79 | 21.67 | 21.79 | 18,393 | +0.00(+0.02%) |
Nov 30, 2023 | 21.76 | 21.79 | 21.73 | 21.79 | 2,834 | -0.01(-0.02%) |
Nov 29, 2023 | 21.81 | 21.81 | 21.79 | 21.79 | 771 | -0.03(-0.14%) |
Nov 28, 2023 | 21.74 | 21.82 | 21.74 | 21.82 | 3,259 | +0.09(+0.41%) |
Nov 27, 2023 | 21.72 | 21.73 | 21.72 | 21.73 | 3,777 | -0.02(-0.11%) |
Nov 24, 2023 | 21.75 | 21.76 | 21.74 | 21.76 | 562 | +0.03(+0.16%) |
Nov 22, 2023 | 21.71 | 21.72 | 21.70 | 21.72 | 5,124 | -0.06(-0.27%) |
Nov 21, 2023 | 21.77 | 21.79 | 21.70 | 21.78 | 8,258 | +0.11(+0.52%) |
Nov 20, 2023 | 21.66 | 21.68 | 21.66 | 21.67 | 10,068 | +0.11(+0.53%) |
Nov 17, 2023 | 21.55 | 21.56 | 21.54 | 21.56 | 1,287 | +0.10(+0.46%) |
Nov 16, 2023 | 21.44 | 21.47 | 21.44 | 21.46 | 6,261 | +0.04(+0.21%) |
Nov 15, 2023 | 21.42 | 21.42 | 21.41 | 21.41 | 458 | -0.03(-0.14%) |
Nov 14, 2023 | 21.36 | 21.44 | 21.36 | 21.44 | 2,774 | +0.13(+0.63%) |
Nov 13, 2023 | 21.31 | 21.31 | 21.29 | 21.31 | 5,977 | +0.00(+0.02%) |
Nov 10, 2023 | 21.32 | 21.32 | 21.28 | 21.30 | 19,802 | +0.01(+0.07%) |
Nov 09, 2023 | 21.27 | 21.31 | 21.27 | 21.29 | 43,095 | -0.02(-0.09%) |
Nov 08, 2023 | 21.32 | 21.32 | 21.30 | 21.31 | 1,109 | -0.01(-0.07%) |
Nov 07, 2023 | 21.29 | 21.32 | 21.28 | 21.32 | 2,059 | +0.04(+0.19%) |
Nov 06, 2023 | 21.33 | 21.33 | 21.28 | 21.28 | 2,992 | -0.02(-0.11%) |
Nov 03, 2023 | 21.25 | 21.31 | 21.25 | 21.31 | 2,036 | +0.10(+0.49%) |
Nov 02, 2023 | 21.23 | 21.23 | 21.21 | 21.21 | 4,304 | +0.00(+0.00%) |