Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 21.68 | 21.68 | 21.51 | 21.51 | 945 | -0.16(-0.73%) |
Jan 30, 2024 | 21.55 | 21.67 | 21.55 | 21.67 | 3,387 | -0.07(-0.34%) |
Jan 29, 2024 | 21.68 | 21.74 | 21.61 | 21.74 | 1,826 | +0.08(+0.38%) |
Jan 26, 2024 | 21.61 | 21.66 | 21.61 | 21.66 | 243 | +0.17(+0.81%) |
Jan 25, 2024 | 21.49 | 21.49 | 21.48 | 21.48 | 264 | +0.04(+0.19%) |
Jan 24, 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 127 | +0.13(+0.61%) |
Jan 23, 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 149 | +0.16(+0.75%) |
Jan 22, 2024 | 21.18 | 21.18 | 21.13 | 21.16 | 573 | -0.21(-0.97%) |
Jan 19, 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 103 | +0.26(+1.21%) |
Jan 18, 2024 | 21.06 | 21.11 | 21.06 | 21.11 | 227 | +0.22(+1.06%) |
Jan 17, 2024 | 20.89 | 20.90 | 20.86 | 20.89 | 2,420 | -0.27(-1.26%) |
Jan 16, 2024 | 21.37 | 21.22 | 21.15 | 21.15 | 1,087 | -0.61(-2.81%) |
Jan 12, 2024 | 21.75 | 21.76 | 21.75 | 21.76 | 819 | +0.13(+0.59%) |
Jan 11, 2024 | 21.59 | 21.66 | 21.51 | 21.64 | 2,436 | +0.07(+0.33%) |
Jan 10, 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 103 | -0.08(-0.38%) |
Jan 09, 2024 | 21.66 | 21.66 | 21.65 | 21.65 | 1,004 | -0.38(-1.71%) |
Jan 08, 2024 | 21.91 | 22.05 | 21.91 | 22.02 | 2,743 | +0.04(+0.19%) |
Jan 05, 2024 | 22.09 | 22.09 | 21.98 | 21.98 | 775 | +0.13(+0.58%) |
Jan 04, 2024 | 21.83 | 21.90 | 21.83 | 21.86 | 6,333 | -0.08(-0.35%) |
Jan 03, 2024 | 21.93 | 21.96 | 21.93 | 21.93 | 334 | -0.30(-1.34%) |
Jan 02, 2024 | 22.34 | 22.34 | 22.22 | 22.23 | 6,803 | -0.37(-1.65%) |
Dec 29, 2023 | 22.52 | 22.60 | 22.52 | 22.60 | 17,814 | +0.03(+0.13%) |
Dec 28, 2023 | 22.58 | 22.58 | 22.58 | 22.58 | 11 | -0.05(-0.21%) |
Dec 27, 2023 | 22.68 | 22.68 | 22.60 | 22.62 | 2,069 | +0.17(+0.77%) |
Dec 26, 2023 | 22.39 | 22.45 | 22.39 | 22.45 | 6,104 | +0.22(+0.98%) |
Dec 22, 2023 | 22.23 | 22.23 | 22.23 | 22.23 | 100 | -0.04(-0.17%) |
Dec 21, 2023 | 22.23 | 22.27 | 22.22 | 22.27 | 2,524 | +0.39(+1.78%) |
Dec 20, 2023 | 22.18 | 22.18 | 21.88 | 21.88 | 780 | -0.33(-1.48%) |
Dec 19, 2023 | 22.26 | 22.26 | 22.19 | 22.21 | 571 | +0.21(+0.93%) |
Dec 18, 2023 | 21.98 | 22.00 | 21.98 | 22.00 | 561 | +0.01(+0.05%) |
Dec 15, 2023 | 21.99 | 21.99 | 21.99 | 21.99 | 100 | -0.10(-0.44%) |
Dec 14, 2023 | 22.09 | 22.09 | 22.09 | 22.09 | 52 | +0.44(+2.04%) |
Dec 13, 2023 | 21.41 | 21.65 | 21.41 | 21.65 | 183 | +0.43(+2.02%) |
Dec 12, 2023 | 21.21 | 21.22 | 21.21 | 21.22 | 1,449 | -0.04(-0.21%) |
Dec 11, 2023 | 21.11 | 21.26 | 21.11 | 21.26 | 330 | +0.06(+0.30%) |
Dec 08, 2023 | 21.17 | 21.20 | 21.17 | 21.20 | 188 | +0.01(+0.06%) |
Dec 07, 2023 | 21.16 | 21.19 | 21.16 | 21.19 | 388 | +0.10(+0.48%) |
Dec 06, 2023 | 21.09 | 21.09 | 21.09 | 21.09 | 0 | -0.02(-0.12%) |
Dec 05, 2023 | 21.11 | 21.11 | 21.11 | 21.11 | 80 | -0.05(-0.25%) |
Dec 04, 2023 | 21.13 | 21.16 | 21.13 | 21.16 | 275 | -0.29(-1.37%) |
Dec 01, 2023 | 21.23 | 21.46 | 21.23 | 21.46 | 312 | +0.22(+1.06%) |
Nov 30, 2023 | 21.23 | 21.23 | 21.23 | 21.23 | 13 | +0.07(+0.33%) |
Nov 29, 2023 | 21.16 | 21.16 | 21.16 | 21.16 | 20 | -0.06(-0.29%) |
Nov 28, 2023 | 21.18 | 21.22 | 21.18 | 21.22 | 131 | +0.31(+1.49%) |
Nov 27, 2023 | 20.89 | 20.91 | 20.83 | 20.91 | 12,923 | -0.07(-0.35%) |
Nov 24, 2023 | 20.99 | 20.99 | 20.99 | 20.99 | 268 | +0.02(+0.09%) |
Nov 22, 2023 | 21.02 | 21.02 | 20.97 | 20.97 | 301 | -0.06(-0.29%) |
Nov 21, 2023 | 21.03 | 21.03 | 21.03 | 21.03 | 8 | -0.12(-0.55%) |
Nov 20, 2023 | 21.07 | 21.14 | 21.07 | 21.14 | 7,293 | +0.23(+1.10%) |
Nov 17, 2023 | 20.91 | 20.91 | 20.91 | 20.91 | 100 | +0.01(+0.05%) |
Nov 16, 2023 | 20.98 | 20.98 | 20.88 | 20.90 | 639 | -0.08(-0.39%) |
Nov 15, 2023 | 20.98 | 20.98 | 20.98 | 20.98 | 14 | +0.12(+0.59%) |
Nov 14, 2023 | 20.75 | 20.86 | 20.75 | 20.86 | 239 | +0.71(+3.55%) |
Nov 13, 2023 | 20.15 | 20.15 | 20.15 | 20.15 | 52 | -0.07(-0.37%) |
Nov 10, 2023 | 20.22 | 20.22 | 20.22 | 20.22 | 100 | +0.23(+1.16%) |
Nov 09, 2023 | 20.25 | 20.25 | 19.99 | 19.99 | 376 | -0.18(-0.91%) |
Nov 08, 2023 | 20.25 | 20.25 | 20.17 | 20.17 | 195 | -0.14(-0.69%) |
Nov 07, 2023 | 20.31 | 20.31 | 20.31 | 20.31 | 111 | -0.11(-0.54%) |
Nov 06, 2023 | 20.42 | 20.42 | 20.42 | 20.42 | 25 | +0.08(+0.37%) |
Nov 03, 2023 | 20.44 | 20.44 | 20.35 | 20.35 | 1,986 | +0.38(+1.93%) |
Nov 02, 2023 | 19.96 | 19.96 | 19.96 | 19.96 | 35 | +0.45(+2.28%) |