Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 20.31 | 20.36 | 20.16 | 20.16 | 1,621 | -0.12(-0.57%) |
Jan 30, 2024 | 20.23 | 20.29 | 20.21 | 20.27 | 1,045 | -0.03(-0.14%) |
Jan 29, 2024 | 20.22 | 20.31 | 20.14 | 20.30 | 1,943 | +0.09(+0.42%) |
Jan 26, 2024 | 20.30 | 20.30 | 20.22 | 20.22 | 550 | +0.00(+0.00%) |
Jan 25, 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 28 | +0.11(+0.55%) |
Jan 24, 2024 | 20.21 | 20.22 | 20.11 | 20.11 | 1,239 | -0.09(-0.44%) |
Jan 23, 2024 | 20.15 | 20.19 | 20.15 | 20.19 | 155 | +0.07(+0.36%) |
Jan 22, 2024 | 20.14 | 20.18 | 20.09 | 20.12 | 2,373 | -0.00(-0.01%) |
Jan 19, 2024 | 19.95 | 20.13 | 19.95 | 20.13 | 1,043 | +0.12(+0.58%) |
Jan 18, 2024 | 19.91 | 20.02 | 19.86 | 20.01 | 1,864 | +0.10(+0.50%) |
Jan 17, 2024 | 19.95 | 19.95 | 19.83 | 19.91 | 3,877 | -0.18(-0.90%) |
Jan 16, 2024 | 20.24 | 20.24 | 20.09 | 20.09 | 1,209 | -0.31(-1.51%) |
Jan 12, 2024 | 20.49 | 20.53 | 20.40 | 20.40 | 1,107 | -0.00(-0.01%) |
Jan 11, 2024 | 20.30 | 20.40 | 20.29 | 20.40 | 3,094 | -0.07(-0.35%) |
Jan 10, 2024 | 20.51 | 20.51 | 20.47 | 20.47 | 350 | -0.07(-0.36%) |
Jan 09, 2024 | 20.58 | 20.58 | 20.54 | 20.54 | 314 | -0.12(-0.57%) |
Jan 08, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 91 | +0.21(+1.02%) |
Jan 05, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 100 | -0.02(-0.09%) |
Jan 04, 2024 | 20.51 | 20.57 | 20.47 | 20.47 | 4,901 | -0.08(-0.40%) |
Jan 03, 2024 | 20.65 | 20.66 | 20.55 | 20.55 | 1,181 | -0.26(-1.23%) |
Jan 02, 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 81 | -0.26(-1.24%) |
Dec 29, 2023 | 21.10 | 21.10 | 21.07 | 21.07 | 319 | -0.07(-0.32%) |
Dec 28, 2023 | 21.16 | 21.19 | 21.14 | 21.14 | 469 | +0.00(+0.00%) |
Dec 27, 2023 | 21.12 | 21.14 | 21.11 | 21.14 | 208 | +0.13(+0.62%) |
Dec 26, 2023 | 21.01 | 21.01 | 21.01 | 21.01 | 574 | +0.10(+0.46%) |
Dec 22, 2023 | 20.87 | 20.91 | 20.87 | 20.91 | 546 | +0.07(+0.33%) |
Dec 21, 2023 | 20.84 | 20.84 | 20.84 | 20.84 | 45 | +0.26(+1.25%) |
Dec 20, 2023 | 20.58 | 20.58 | 20.58 | 20.58 | 74 | -0.27(-1.30%) |
Dec 19, 2023 | 20.80 | 20.85 | 20.80 | 20.85 | 463 | +0.22(+1.06%) |
Dec 18, 2023 | 20.64 | 20.64 | 20.64 | 20.64 | 82 | -0.04(-0.20%) |
Dec 15, 2023 | 20.84 | 20.84 | 20.68 | 20.68 | 467 | -0.17(-0.82%) |
Dec 14, 2023 | 20.85 | 20.85 | 20.85 | 20.85 | 10 | +0.41(+2.03%) |
Dec 13, 2023 | 20.43 | 20.43 | 20.43 | 20.43 | 71 | +0.42(+2.09%) |
Dec 12, 2023 | 20.09 | 20.09 | 19.92 | 20.01 | 240 | -0.06(-0.27%) |
Dec 11, 2023 | 20.07 | 20.07 | 20.07 | 20.07 | 14 | +0.01(+0.06%) |
Dec 08, 2023 | 20.06 | 20.06 | 20.06 | 20.06 | 198 | +0.03(+0.14%) |
Dec 07, 2023 | 20.03 | 20.03 | 20.03 | 20.03 | 3 | +0.10(+0.48%) |
Dec 06, 2023 | 20.05 | 20.05 | 19.92 | 19.93 | 2,914 | +0.02(+0.12%) |
Dec 05, 2023 | 19.91 | 19.91 | 19.91 | 19.91 | 12 | -0.10(-0.52%) |
Dec 04, 2023 | 20.03 | 20.03 | 20.01 | 20.01 | 267 | -0.15(-0.76%) |
Dec 01, 2023 | 19.94 | 20.18 | 19.94 | 20.17 | 607 | +0.19(+0.94%) |
Nov 30, 2023 | 19.95 | 19.98 | 19.95 | 19.98 | 117 | +0.11(+0.57%) |
Nov 29, 2023 | 19.92 | 19.92 | 19.87 | 19.87 | 183 | +0.11(+0.56%) |
Nov 28, 2023 | 19.74 | 19.78 | 19.74 | 19.75 | 3,039 | +0.05(+0.25%) |
Nov 27, 2023 | 19.74 | 19.74 | 19.71 | 19.71 | 420 | -0.08(-0.42%) |
Nov 24, 2023 | 19.72 | 19.83 | 19.61 | 19.79 | 4,824 | +0.06(+0.33%) |
Nov 22, 2023 | 19.76 | 19.76 | 19.72 | 19.72 | 448 | +0.02(+0.09%) |
Nov 21, 2023 | 19.75 | 19.75 | 19.69 | 19.71 | 522 | -0.08(-0.40%) |
Nov 20, 2023 | 19.80 | 19.80 | 19.79 | 19.79 | 162 | +0.12(+0.60%) |
Nov 17, 2023 | 19.62 | 19.67 | 19.62 | 19.67 | 160 | +0.17(+0.85%) |
Nov 16, 2023 | 19.48 | 19.50 | 19.43 | 19.50 | 1,024 | -0.08(-0.40%) |
Nov 15, 2023 | 19.63 | 19.63 | 19.58 | 19.58 | 164 | +0.06(+0.33%) |
Nov 14, 2023 | 19.25 | 19.53 | 19.25 | 19.52 | 2,449 | +0.64(+3.38%) |
Nov 13, 2023 | 18.85 | 18.88 | 18.81 | 18.88 | 756 | -0.07(-0.36%) |
Nov 10, 2023 | 18.95 | 18.95 | 18.95 | 18.95 | 100 | +0.11(+0.56%) |
Nov 09, 2023 | 18.84 | 18.84 | 18.84 | 18.84 | 11 | -0.01(-0.05%) |
Nov 08, 2023 | 18.79 | 18.85 | 18.79 | 18.85 | 1,859 | +0.05(+0.29%) |
Nov 07, 2023 | 18.78 | 18.89 | 18.75 | 18.80 | 4,313 | -0.17(-0.89%) |
Nov 06, 2023 | 19.10 | 19.10 | 18.96 | 18.96 | 2,513 | -0.14(-0.73%) |
Nov 03, 2023 | 19.02 | 19.14 | 19.02 | 19.10 | 337 | +0.34(+1.80%) |
Nov 02, 2023 | 18.73 | 18.78 | 18.73 | 18.77 | 637 | +0.40(+2.16%) |