Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 60 | -0.15(-0.69%) |
Jan 30, 2024 | 21.90 | 21.92 | 21.89 | 21.89 | 820 | +0.08(+0.37%) |
Jan 29, 2024 | 21.69 | 21.84 | 21.69 | 21.81 | 2,660 | +0.09(+0.41%) |
Jan 26, 2024 | 21.63 | 21.83 | 21.63 | 21.72 | 3,593 | +0.02(+0.09%) |
Jan 25, 2024 | 21.77 | 21.79 | 21.70 | 21.70 | 5,454 | -0.07(-0.30%) |
Jan 24, 2024 | 21.80 | 21.82 | 21.77 | 21.77 | 21,258 | +0.00(+0.01%) |
Jan 23, 2024 | 21.72 | 21.76 | 21.72 | 21.76 | 479 | +0.09(+0.42%) |
Jan 22, 2024 | 21.67 | 21.72 | 21.67 | 21.67 | 23,577 | +0.00(+0.00%) |
Jan 19, 2024 | 21.48 | 21.67 | 21.48 | 21.67 | 14,719 | +0.19(+0.90%) |
Jan 18, 2024 | 21.35 | 21.48 | 21.31 | 21.48 | 12,177 | +0.18(+0.83%) |
Jan 17, 2024 | 21.24 | 21.30 | 21.24 | 21.30 | 370 | -0.09(-0.42%) |
Jan 16, 2024 | 21.43 | 21.43 | 21.34 | 21.39 | 775 | -0.10(-0.45%) |
Jan 12, 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 0 | +0.01(+0.06%) |
Jan 11, 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 89 | -0.00(-0.01%) |
Jan 10, 2024 | 21.40 | 21.48 | 21.40 | 21.48 | 181 | +0.11(+0.50%) |
Jan 09, 2024 | 21.35 | 21.40 | 21.34 | 21.37 | 2,664 | -0.03(-0.12%) |
Jan 08, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 55 | +0.29(+1.36%) |
Jan 05, 2024 | 21.07 | 21.11 | 21.07 | 21.11 | 156 | +0.04(+0.17%) |
Jan 04, 2024 | 21.12 | 21.23 | 21.08 | 21.08 | 974 | -0.06(-0.29%) |
Jan 03, 2024 | 21.20 | 21.20 | 21.14 | 21.14 | 263 | -0.14(-0.65%) |
Jan 02, 2024 | 21.29 | 21.29 | 21.25 | 21.27 | 897 | -0.08(-0.39%) |
Dec 29, 2023 | 21.39 | 21.41 | 21.33 | 21.36 | 2,043 | -0.04(-0.19%) |
Dec 28, 2023 | 21.44 | 21.44 | 21.40 | 21.40 | 860 | +0.02(+0.09%) |
Dec 27, 2023 | 21.34 | 21.38 | 21.34 | 21.38 | 981 | +0.03(+0.12%) |
Dec 26, 2023 | 21.36 | 21.36 | 21.35 | 21.35 | 285 | +0.07(+0.32%) |
Dec 22, 2023 | 21.31 | 21.31 | 21.29 | 21.29 | 371 | +0.04(+0.17%) |
Dec 21, 2023 | 21.22 | 21.25 | 21.22 | 21.25 | 9,456 | +0.14(+0.66%) |
Dec 20, 2023 | 21.33 | 21.33 | 21.11 | 21.11 | 226 | -0.20(-0.93%) |
Dec 19, 2023 | 21.28 | 21.31 | 21.28 | 21.31 | 269 | +0.07(+0.32%) |
Dec 18, 2023 | 21.24 | 21.24 | 21.24 | 21.24 | 3 | +0.08(+0.36%) |
Dec 15, 2023 | 21.13 | 21.16 | 21.13 | 21.16 | 392 | -0.01(-0.05%) |
Dec 14, 2023 | 21.14 | 21.20 | 21.14 | 21.18 | 418 | +0.03(+0.15%) |
Dec 13, 2023 | 21.08 | 21.14 | 21.08 | 21.14 | 891 | +0.07(+0.32%) |
Dec 12, 2023 | 21.02 | 21.08 | 21.02 | 21.08 | 223 | +0.07(+0.31%) |
Dec 11, 2023 | 20.95 | 21.01 | 20.95 | 21.01 | 345 | +0.07(+0.32%) |
Dec 08, 2023 | 20.95 | 20.95 | 20.95 | 20.95 | 171 | +0.08(+0.38%) |
Dec 07, 2023 | 20.87 | 20.87 | 20.84 | 20.87 | 1,517 | +0.12(+0.57%) |
Dec 06, 2023 | 20.82 | 20.82 | 20.75 | 20.75 | 395 | -0.06(-0.28%) |
Dec 05, 2023 | 20.80 | 20.80 | 20.80 | 20.80 | 0 | -0.01(-0.07%) |
Dec 04, 2023 | 20.82 | 20.82 | 20.82 | 20.82 | 5 | -0.06(-0.30%) |
Dec 01, 2023 | 20.81 | 20.88 | 20.81 | 20.88 | 376 | +0.10(+0.50%) |
Nov 30, 2023 | 20.78 | 20.78 | 20.78 | 20.78 | 15 | +0.06(+0.31%) |
Nov 29, 2023 | 20.79 | 20.79 | 20.71 | 20.71 | 563 | -0.01(-0.03%) |
Nov 28, 2023 | 20.72 | 20.72 | 20.72 | 20.72 | 92 | +0.00(+0.01%) |
Nov 27, 2023 | 20.71 | 20.73 | 20.71 | 20.72 | 632 | -0.01(-0.02%) |
Nov 24, 2023 | 20.72 | 20.72 | 20.72 | 20.72 | 101 | +0.00(+0.02%) |
Nov 22, 2023 | 20.69 | 20.72 | 20.69 | 20.72 | 132 | +0.09(+0.43%) |
Nov 21, 2023 | 20.63 | 20.63 | 20.63 | 20.63 | 119 | -0.03(-0.16%) |
Nov 20, 2023 | 20.66 | 20.66 | 20.66 | 20.66 | 36 | +0.12(+0.58%) |
Nov 17, 2023 | 20.54 | 20.54 | 20.54 | 20.54 | 101 | +0.02(+0.11%) |
Nov 16, 2023 | 20.55 | 20.55 | 20.51 | 20.52 | 270 | +0.02(+0.11%) |
Nov 15, 2023 | 20.53 | 20.53 | 20.50 | 20.50 | 161 | +0.04(+0.22%) |
Nov 14, 2023 | 20.50 | 20.50 | 20.43 | 20.45 | 1,172 | +0.37(+1.85%) |
Nov 13, 2023 | 20.09 | 20.09 | 20.00 | 20.08 | 2,343 | -0.02(-0.11%) |
Nov 10, 2023 | 20.10 | 20.10 | 20.10 | 20.10 | 101 | +0.31(+1.55%) |
Nov 09, 2023 | 19.88 | 19.88 | 19.80 | 19.80 | 203 | -0.17(-0.83%) |
Nov 08, 2023 | 19.94 | 19.96 | 19.94 | 19.96 | 207 | +0.04(+0.18%) |
Nov 07, 2023 | 19.93 | 19.93 | 19.93 | 19.93 | 829 | +0.04(+0.23%) |
Nov 06, 2023 | 19.84 | 19.88 | 19.84 | 19.88 | 289 | +0.02(+0.11%) |
Nov 03, 2023 | 19.80 | 19.91 | 19.80 | 19.86 | 2,852 | +0.17(+0.87%) |
Nov 02, 2023 | 19.69 | 19.69 | 19.69 | 19.69 | 12 | +0.36(+1.88%) |