Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 22.15 | 22.17 | 21.95 | 21.95 | 10,629 | -0.25(-1.14%) |
Jan 30, 2024 | 22.16 | 22.22 | 22.16 | 22.20 | 2,281 | +0.18(+0.80%) |
Jan 29, 2024 | 21.97 | 22.03 | 21.89 | 22.03 | 8,785 | +0.09(+0.40%) |
Jan 26, 2024 | 21.97 | 21.97 | 21.90 | 21.94 | 1,197 | +0.04(+0.18%) |
Jan 25, 2024 | 21.78 | 21.91 | 21.78 | 21.90 | 2,532 | +0.29(+1.32%) |
Jan 24, 2024 | 21.72 | 21.72 | 21.61 | 21.61 | 1,522 | -0.07(-0.33%) |
Jan 23, 2024 | 21.71 | 21.79 | 21.65 | 21.68 | 5,272 | +0.03(+0.15%) |
Jan 22, 2024 | 21.50 | 21.68 | 21.50 | 21.65 | 9,193 | +0.14(+0.66%) |
Jan 19, 2024 | 21.48 | 21.56 | 21.48 | 21.51 | 1,599 | +0.18(+0.84%) |
Jan 18, 2024 | 21.27 | 21.43 | 21.22 | 21.33 | 170,781 | -0.01(-0.07%) |
Jan 17, 2024 | 21.45 | 21.45 | 21.27 | 21.34 | 4,739 | -0.10(-0.47%) |
Jan 16, 2024 | 21.51 | 21.52 | 21.43 | 21.44 | 4,576 | -0.20(-0.94%) |
Jan 12, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 149 | -0.03(-0.13%) |
Jan 11, 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 413 | -0.04(-0.18%) |
Jan 10, 2024 | 21.68 | 21.72 | 21.68 | 21.72 | 126 | -0.01(-0.02%) |
Jan 09, 2024 | 21.62 | 21.72 | 21.62 | 21.72 | 753 | -0.10(-0.48%) |
Jan 08, 2024 | 21.66 | 21.83 | 21.63 | 21.83 | 7,863 | +0.12(+0.56%) |
Jan 05, 2024 | 21.56 | 21.77 | 21.55 | 21.70 | 6,547 | +0.10(+0.47%) |
Jan 04, 2024 | 21.75 | 21.75 | 21.60 | 21.60 | 4,424 | -0.01(-0.04%) |
Jan 03, 2024 | 21.69 | 21.69 | 21.61 | 21.61 | 159 | -0.15(-0.69%) |
Jan 02, 2024 | 21.73 | 21.85 | 21.68 | 21.76 | 1,905 | +0.11(+0.52%) |
Dec 29, 2023 | 21.66 | 21.66 | 21.65 | 21.65 | 521 | -0.05(-0.23%) |
Dec 28, 2023 | 21.72 | 21.74 | 21.67 | 21.70 | 3,239 | +0.04(+0.18%) |
Dec 27, 2023 | 21.64 | 21.70 | 21.62 | 21.66 | 7,993 | -0.03(-0.12%) |
Dec 26, 2023 | 21.70 | 21.72 | 21.68 | 21.69 | 2,977 | +0.11(+0.51%) |
Dec 22, 2023 | 21.68 | 21.68 | 21.58 | 21.58 | 577 | +0.09(+0.41%) |
Dec 21, 2023 | 21.50 | 21.50 | 21.36 | 21.49 | 13,045 | +0.14(+0.67%) |
Dec 20, 2023 | 21.61 | 21.61 | 21.34 | 21.34 | 1,273 | -0.33(-1.51%) |
Dec 19, 2023 | 21.45 | 21.70 | 21.45 | 21.67 | 1,168 | +0.18(+0.83%) |
Dec 18, 2023 | 21.51 | 21.51 | 21.49 | 21.49 | 1,892 | +0.03(+0.16%) |
Dec 15, 2023 | 21.47 | 21.50 | 21.46 | 21.46 | 626 | -0.10(-0.46%) |
Dec 14, 2023 | 21.24 | 21.67 | 21.24 | 21.56 | 8,302 | +0.36(+1.70%) |
Dec 13, 2023 | 20.87 | 21.20 | 20.82 | 21.20 | 9,751 | +0.30(+1.44%) |
Dec 12, 2023 | 20.98 | 20.98 | 20.85 | 20.90 | 6,545 | +0.00(+0.02%) |
Dec 11, 2023 | 20.81 | 20.92 | 20.81 | 20.89 | 127,454 | +0.17(+0.82%) |
Dec 08, 2023 | 20.69 | 20.72 | 20.69 | 20.72 | 957 | +0.10(+0.48%) |
Dec 07, 2023 | 20.54 | 20.64 | 20.52 | 20.62 | 22,295 | +0.08(+0.38%) |
Dec 06, 2023 | 20.64 | 20.64 | 20.55 | 20.55 | 2,814 | -0.03(-0.14%) |
Dec 05, 2023 | 20.59 | 20.59 | 20.55 | 20.57 | 1,241 | -0.12(-0.56%) |
Dec 04, 2023 | 20.48 | 20.73 | 20.48 | 20.69 | 10,569 | +0.00(+0.00%) |
Dec 01, 2023 | 20.49 | 20.72 | 20.49 | 20.69 | 4,572 | +0.22(+1.07%) |
Nov 30, 2023 | 20.42 | 20.47 | 20.42 | 20.47 | 2,950 | +0.22(+1.08%) |
Nov 29, 2023 | 20.22 | 20.40 | 20.22 | 20.25 | 4,070 | -0.03(-0.15%) |
Nov 28, 2023 | 20.24 | 20.42 | 20.24 | 20.28 | 6,119 | -0.04(-0.19%) |
Nov 27, 2023 | 20.31 | 20.32 | 20.29 | 20.32 | 1,590 | +0.00(+0.00%) |
Nov 24, 2023 | 20.23 | 20.37 | 20.23 | 20.32 | 3,040 | +0.01(+0.05%) |
Nov 22, 2023 | 20.29 | 20.31 | 20.29 | 20.31 | 3,940 | +0.09(+0.44%) |
Nov 21, 2023 | 20.19 | 20.23 | 20.15 | 20.22 | 998 | -0.03(-0.16%) |
Nov 20, 2023 | 20.31 | 20.31 | 20.25 | 20.25 | 295 | +0.03(+0.15%) |
Nov 17, 2023 | 20.14 | 20.24 | 20.14 | 20.22 | 25,866 | +0.13(+0.63%) |
Nov 16, 2023 | 20.26 | 20.26 | 20.05 | 20.10 | 6,983 | -0.16(-0.80%) |
Nov 15, 2023 | 20.32 | 20.32 | 20.26 | 20.26 | 1,274 | +0.09(+0.46%) |
Nov 14, 2023 | 20.00 | 20.16 | 20.00 | 20.16 | 1,926 | +0.44(+2.21%) |
Nov 13, 2023 | 19.69 | 19.73 | 19.69 | 19.73 | 792 | -0.02(-0.10%) |
Nov 10, 2023 | 19.63 | 19.75 | 19.63 | 19.75 | 404 | +0.24(+1.23%) |
Nov 09, 2023 | 19.68 | 19.71 | 19.51 | 19.51 | 5,425 | -0.17(-0.86%) |
Nov 08, 2023 | 19.65 | 19.68 | 19.65 | 19.68 | 225 | -0.11(-0.54%) |
Nov 07, 2023 | 19.77 | 19.78 | 19.74 | 19.78 | 3,905 | -0.02(-0.11%) |
Nov 06, 2023 | 19.82 | 19.82 | 19.80 | 19.80 | 1,223 | -0.08(-0.40%) |
Nov 03, 2023 | 19.88 | 19.88 | 19.88 | 19.88 | 370 | +0.23(+1.17%) |
Nov 02, 2023 | 19.61 | 19.66 | 19.61 | 19.66 | 160 | +0.40(+2.06%) |