Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 21.43 | 21.43 | 21.36 | 21.36 | 989 | +0.00(+0.00%) |
Jan 30, 2024 | 21.36 | 21.46 | 21.36 | 21.36 | 2,386 | -0.01(-0.05%) |
Jan 29, 2024 | 21.36 | 21.43 | 21.36 | 21.37 | 5,029 | -0.01(-0.05%) |
Jan 26, 2024 | 21.35 | 21.46 | 21.35 | 21.38 | 9,143 | +0.03(+0.14%) |
Jan 25, 2024 | 21.42 | 21.42 | 21.35 | 21.35 | 374 | +0.08(+0.36%) |
Jan 24, 2024 | 21.51 | 21.55 | 21.27 | 21.27 | 922 | -0.09(-0.40%) |
Jan 23, 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 204 | +0.04(+0.19%) |
Jan 22, 2024 | 21.20 | 21.38 | 21.20 | 21.32 | 3,038 | +0.04(+0.20%) |
Jan 19, 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 232 | -0.11(-0.52%) |
Jan 18, 2024 | 21.38 | 21.40 | 21.38 | 21.39 | 554 | +0.12(+0.56%) |
Jan 17, 2024 | 21.25 | 21.27 | 21.21 | 21.27 | 630 | -0.21(-0.98%) |
Jan 16, 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 303 | -0.46(-2.10%) |
Jan 12, 2024 | 22.09 | 22.09 | 21.94 | 21.94 | 1,189 | -0.08(-0.35%) |
Jan 11, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 29 | -0.07(-0.33%) |
Jan 10, 2024 | 21.94 | 22.09 | 21.94 | 22.09 | 523 | +0.24(+1.10%) |
Jan 09, 2024 | 21.96 | 21.96 | 21.85 | 21.85 | 331 | -0.20(-0.91%) |
Jan 08, 2024 | 21.83 | 22.05 | 21.79 | 22.05 | 845 | +0.35(+1.61%) |
Jan 05, 2024 | 21.66 | 21.77 | 21.66 | 21.70 | 1,090 | +0.08(+0.37%) |
Jan 04, 2024 | 21.71 | 21.71 | 21.62 | 21.62 | 321 | -0.35(-1.57%) |
Jan 03, 2024 | 22.07 | 22.07 | 21.97 | 21.97 | 1,722 | -0.42(-1.90%) |
Jan 02, 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 33 | -0.21(-0.93%) |
Dec 29, 2023 | 22.62 | 22.64 | 22.60 | 22.60 | 953 | -0.14(-0.62%) |
Dec 28, 2023 | 22.76 | 22.76 | 22.74 | 22.74 | 574 | +0.11(+0.49%) |
Dec 27, 2023 | 22.52 | 22.63 | 22.52 | 22.63 | 2,388 | +0.06(+0.26%) |
Dec 26, 2023 | 22.41 | 22.57 | 22.39 | 22.57 | 1,010 | +0.18(+0.80%) |
Dec 22, 2023 | 22.40 | 22.49 | 22.35 | 22.39 | 1,520 | -0.39(-1.69%) |
Dec 21, 2023 | 22.72 | 22.78 | 22.61 | 22.78 | 423 | +0.24(+1.05%) |
Dec 20, 2023 | 22.87 | 22.87 | 22.40 | 22.54 | 8,077 | -0.30(-1.32%) |
Dec 19, 2023 | 22.84 | 22.84 | 22.84 | 22.84 | 16 | +0.36(+1.61%) |
Dec 18, 2023 | 22.50 | 22.51 | 22.46 | 22.48 | 1,580 | -0.10(-0.43%) |
Dec 15, 2023 | 22.56 | 22.58 | 22.56 | 22.58 | 258 | -0.17(-0.74%) |
Dec 14, 2023 | 22.82 | 22.82 | 22.72 | 22.75 | 921 | +0.09(+0.40%) |
Dec 13, 2023 | 22.03 | 22.66 | 22.03 | 22.66 | 183 | +0.38(+1.70%) |
Dec 12, 2023 | 22.20 | 22.28 | 22.20 | 22.28 | 266 | -0.04(-0.20%) |
Dec 11, 2023 | 22.32 | 22.32 | 22.32 | 22.32 | 35 | -0.00(-0.02%) |
Dec 08, 2023 | 22.24 | 22.33 | 22.21 | 22.33 | 1,039 | -0.03(-0.11%) |
Dec 07, 2023 | 22.32 | 22.35 | 22.27 | 22.35 | 1,964 | +0.07(+0.31%) |
Dec 06, 2023 | 22.44 | 22.44 | 22.28 | 22.28 | 389 | +0.00(+0.00%) |
Dec 05, 2023 | 22.32 | 22.40 | 22.28 | 22.28 | 572 | -0.18(-0.79%) |
Dec 04, 2023 | 22.51 | 22.56 | 22.40 | 22.46 | 6,451 | -0.02(-0.09%) |
Dec 01, 2023 | 22.13 | 22.48 | 22.13 | 22.48 | 957 | +0.46(+2.11%) |
Nov 30, 2023 | 22.00 | 22.02 | 21.93 | 22.02 | 312 | -0.05(-0.22%) |
Nov 29, 2023 | 21.95 | 22.06 | 21.95 | 22.06 | 390 | +0.20(+0.91%) |
Nov 28, 2023 | 21.91 | 21.91 | 21.74 | 21.87 | 444 | +0.08(+0.36%) |
Nov 27, 2023 | 21.69 | 21.79 | 21.68 | 21.79 | 28,923 | +0.09(+0.41%) |
Nov 24, 2023 | 21.70 | 21.70 | 21.69 | 21.70 | 238 | -0.03(-0.14%) |
Nov 22, 2023 | 21.73 | 21.73 | 21.73 | 21.73 | 101 | +0.14(+0.64%) |
Nov 21, 2023 | 21.70 | 21.70 | 21.57 | 21.59 | 400 | -0.03(-0.14%) |
Nov 20, 2023 | 21.43 | 21.62 | 21.42 | 21.62 | 1,732 | +0.30(+1.39%) |
Nov 17, 2023 | 21.19 | 21.32 | 21.19 | 21.32 | 262 | +0.20(+0.94%) |
Nov 16, 2023 | 21.01 | 21.12 | 21.01 | 21.12 | 173 | -0.34(-1.57%) |
Nov 15, 2023 | 21.50 | 21.50 | 21.25 | 21.46 | 7,134 | +0.16(+0.74%) |
Nov 14, 2023 | 21.00 | 21.30 | 21.00 | 21.30 | 3,388 | +0.46(+2.18%) |
Nov 13, 2023 | 20.79 | 20.89 | 20.79 | 20.85 | 2,404 | -0.23(-1.08%) |
Nov 10, 2023 | 20.86 | 21.08 | 20.82 | 21.08 | 518 | +0.04(+0.21%) |
Nov 09, 2023 | 21.20 | 21.20 | 20.97 | 21.03 | 434 | -0.13(-0.63%) |
Nov 08, 2023 | 21.26 | 21.26 | 21.12 | 21.16 | 1,594 | -0.12(-0.55%) |
Nov 07, 2023 | 21.17 | 21.28 | 21.17 | 21.28 | 377 | +0.12(+0.56%) |
Nov 06, 2023 | 21.11 | 21.16 | 21.07 | 21.16 | 609 | -0.09(-0.42%) |
Nov 03, 2023 | 21.14 | 21.25 | 21.14 | 21.25 | 721 | +0.61(+2.97%) |
Nov 02, 2023 | 20.36 | 20.64 | 20.36 | 20.64 | 1,154 | +0.53(+2.66%) |