Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 20.69 | 20.73 | 20.55 | 20.55 | 5,446 | -0.08(-0.37%) |
Jan 30, 2024 | 20.44 | 20.62 | 20.44 | 20.62 | 7,110 | +0.02(+0.11%) |
Jan 29, 2024 | 20.65 | 20.66 | 20.50 | 20.60 | 4,201 | -0.10(-0.50%) |
Jan 26, 2024 | 20.75 | 20.75 | 20.58 | 20.70 | 7,949 | +0.12(+0.60%) |
Jan 25, 2024 | 20.72 | 20.72 | 20.52 | 20.58 | 6,815 | +0.02(+0.10%) |
Jan 24, 2024 | 20.67 | 20.69 | 20.56 | 20.56 | 20,854 | +0.17(+0.83%) |
Jan 23, 2024 | 20.31 | 20.41 | 20.31 | 20.39 | 2,404 | +0.03(+0.15%) |
Jan 22, 2024 | 20.42 | 20.43 | 20.35 | 20.36 | 6,841 | -0.09(-0.44%) |
Jan 19, 2024 | 20.72 | 20.72 | 20.35 | 20.45 | 5,011 | +0.05(+0.25%) |
Jan 18, 2024 | 20.35 | 20.47 | 20.28 | 20.40 | 6,892 | +0.13(+0.64%) |
Jan 17, 2024 | 20.26 | 20.30 | 20.23 | 20.27 | 1,834 | -0.22(-1.07%) |
Jan 16, 2024 | 20.71 | 20.96 | 20.48 | 20.49 | 3,200 | -0.51(-2.43%) |
Jan 12, 2024 | 20.99 | 21.11 | 20.99 | 21.00 | 7,646 | +0.04(+0.18%) |
Jan 11, 2024 | 21.02 | 21.02 | 20.73 | 20.96 | 1,843 | +0.01(+0.06%) |
Jan 10, 2024 | 20.93 | 21.00 | 20.92 | 20.95 | 8,750 | -0.05(-0.21%) |
Jan 09, 2024 | 21.05 | 21.05 | 20.96 | 21.00 | 4,515 | -0.21(-1.01%) |
Jan 08, 2024 | 21.18 | 21.27 | 21.18 | 21.21 | 6,743 | +0.11(+0.52%) |
Jan 05, 2024 | 21.14 | 21.20 | 21.10 | 21.10 | 7,264 | +0.05(+0.22%) |
Jan 04, 2024 | 21.04 | 21.11 | 21.02 | 21.05 | 4,106 | +0.04(+0.21%) |
Jan 03, 2024 | 21.00 | 21.01 | 20.92 | 21.01 | 5,887 | -0.07(-0.32%) |
Jan 02, 2024 | 21.26 | 21.28 | 21.01 | 21.08 | 15,389 | -0.22(-1.01%) |
Dec 29, 2023 | 21.17 | 21.41 | 21.17 | 21.30 | 19,996 | -0.08(-0.39%) |
Dec 28, 2023 | 21.46 | 21.48 | 21.24 | 21.38 | 6,005 | +0.05(+0.23%) |
Dec 27, 2023 | 21.38 | 21.58 | 21.32 | 21.33 | 7,020 | +0.17(+0.78%) |
Dec 26, 2023 | 21.15 | 21.30 | 21.12 | 21.17 | 6,277 | +0.13(+0.60%) |
Dec 22, 2023 | 20.98 | 21.15 | 20.98 | 21.04 | 8,230 | -0.03(-0.14%) |
Dec 21, 2023 | 20.95 | 21.10 | 20.95 | 21.07 | 3,347 | +0.36(+1.74%) |
Dec 20, 2023 | 21.01 | 21.01 | 20.71 | 20.71 | 16,518 | -0.28(-1.33%) |
Dec 19, 2023 | 20.95 | 20.99 | 20.90 | 20.99 | 12,396 | +0.22(+1.08%) |
Dec 18, 2023 | 20.75 | 20.80 | 20.71 | 20.77 | 11,322 | +0.05(+0.24%) |
Dec 15, 2023 | 20.83 | 20.87 | 20.62 | 20.72 | 6,671 | -0.27(-1.31%) |
Dec 14, 2023 | 20.91 | 21.05 | 20.91 | 20.99 | 15,891 | -0.01(-0.04%) |
Dec 13, 2023 | 20.59 | 21.00 | 20.53 | 21.00 | 7,965 | +0.41(+1.98%) |
Dec 12, 2023 | 20.58 | 20.59 | 20.43 | 20.59 | 18,780 | -0.09(-0.44%) |
Dec 11, 2023 | 20.77 | 20.77 | 20.45 | 20.68 | 5,206 | -0.07(-0.36%) |
Dec 08, 2023 | 20.62 | 20.94 | 20.62 | 20.75 | 5,941 | +0.03(+0.14%) |
Dec 07, 2023 | 20.71 | 20.75 | 20.61 | 20.73 | 3,767 | -0.01(-0.03%) |
Dec 06, 2023 | 20.84 | 20.89 | 20.72 | 20.73 | 12,492 | -0.03(-0.15%) |
Dec 05, 2023 | 20.70 | 20.76 | 20.70 | 20.76 | 1,408 | -0.03(-0.13%) |
Dec 04, 2023 | 20.80 | 20.80 | 20.66 | 20.79 | 7,731 | -0.16(-0.79%) |
Dec 01, 2023 | 20.70 | 20.96 | 20.70 | 20.95 | 3,635 | +0.26(+1.26%) |
Nov 30, 2023 | 20.69 | 20.78 | 20.62 | 20.69 | 9,412 | -0.10(-0.48%) |
Nov 29, 2023 | 20.84 | 20.84 | 20.79 | 20.79 | 712 | -0.12(-0.56%) |
Nov 28, 2023 | 20.68 | 21.00 | 20.68 | 20.91 | 19,202 | +0.17(+0.84%) |
Nov 27, 2023 | 20.79 | 20.79 | 20.73 | 20.74 | 7,352 | -0.07(-0.36%) |
Nov 24, 2023 | 20.67 | 20.81 | 20.67 | 20.81 | 4,100 | +0.17(+0.81%) |
Nov 22, 2023 | 20.65 | 20.65 | 20.59 | 20.64 | 1,260 | -0.04(-0.18%) |
Nov 21, 2023 | 20.82 | 20.82 | 20.65 | 20.68 | 10,750 | -0.22(-1.05%) |
Nov 20, 2023 | 20.86 | 20.90 | 20.71 | 20.90 | 42,519 | +0.14(+0.67%) |
Nov 17, 2023 | 20.40 | 20.77 | 20.39 | 20.76 | 657,642 | +0.34(+1.67%) |
Nov 16, 2023 | 20.45 | 20.45 | 20.42 | 20.42 | 2,055 | +0.03(+0.13%) |
Nov 15, 2023 | 20.32 | 20.47 | 20.32 | 20.39 | 14,193 | +0.04(+0.18%) |
Nov 14, 2023 | 20.01 | 20.36 | 20.01 | 20.36 | 13,424 | +0.58(+2.94%) |
Nov 13, 2023 | 19.63 | 19.77 | 19.63 | 19.77 | 2,311 | +0.01(+0.07%) |
Nov 10, 2023 | 19.60 | 19.80 | 19.50 | 19.76 | 10,411 | +0.12(+0.62%) |
Nov 09, 2023 | 19.79 | 19.82 | 19.64 | 19.64 | 7,730 | -0.11(-0.58%) |
Nov 08, 2023 | 19.86 | 19.86 | 19.73 | 19.75 | 3,951 | -0.08(-0.38%) |
Nov 07, 2023 | 19.83 | 19.88 | 19.83 | 19.83 | 3,575 | -0.11(-0.55%) |
Nov 06, 2023 | 19.92 | 20.08 | 19.88 | 19.94 | 15,973 | +0.05(+0.25%) |
Nov 03, 2023 | 19.67 | 19.92 | 19.67 | 19.89 | 11,350 | +0.37(+1.90%) |
Nov 02, 2023 | 19.40 | 19.57 | 19.40 | 19.52 | 7,179 | +0.31(+1.59%) |