Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 21.79 | 21.84 | 21.79 | 21.84 | 1,501 | +0.04(+0.20%) |
Jan 30, 2024 | 21.70 | 21.79 | 21.70 | 21.79 | 140 | +0.27(+1.24%) |
Jan 29, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 51 | +0.04(+0.19%) |
Jan 26, 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 100 | -0.16(-0.74%) |
Jan 25, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 105 | -0.21(-0.94%) |
Jan 24, 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 14 | +0.23(+1.04%) |
Jan 23, 2024 | 21.60 | 21.62 | 21.60 | 21.62 | 119 | +0.13(+0.62%) |
Jan 22, 2024 | 21.48 | 21.49 | 21.48 | 21.49 | 573 | +0.00(+0.01%) |
Jan 19, 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 116 | +0.10(+0.49%) |
Jan 18, 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 104 | +0.16(+0.73%) |
Jan 17, 2024 | 21.30 | 21.39 | 21.21 | 21.23 | 26,012 | -0.27(-1.23%) |
Jan 16, 2024 | 21.49 | 21.50 | 21.49 | 21.50 | 182 | +0.14(+0.63%) |
Jan 12, 2024 | 21.14 | 21.36 | 21.14 | 21.36 | 295 | -0.14(-0.63%) |
Jan 11, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 4 | +0.03(+0.16%) |
Jan 10, 2024 | 21.51 | 21.51 | 21.46 | 21.46 | 1,337 | -0.08(-0.39%) |
Jan 09, 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 82 | +0.03(+0.13%) |
Jan 08, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 149 | -0.13(-0.61%) |
Jan 05, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 100 | -0.11(-0.52%) |
Jan 04, 2024 | 21.81 | 21.81 | 21.76 | 21.76 | 216 | -0.02(-0.08%) |
Jan 03, 2024 | 21.79 | 21.79 | 21.77 | 21.78 | 782 | +0.01(+0.02%) |
Jan 02, 2024 | 21.80 | 21.80 | 21.77 | 21.77 | 549 | -0.01(-0.02%) |
Dec 29, 2023 | 21.78 | 21.78 | 21.78 | 21.78 | 100 | +0.01(+0.02%) |
Dec 28, 2023 | 21.77 | 21.77 | 21.77 | 21.77 | 84 | +0.01(+0.05%) |
Dec 27, 2023 | 21.79 | 21.79 | 21.74 | 21.76 | 6,169 | +0.00(+0.02%) |
Dec 26, 2023 | 21.76 | 21.76 | 21.76 | 21.76 | 44 | -0.00(-0.02%) |
Dec 22, 2023 | 21.79 | 21.79 | 21.74 | 21.77 | 2,756 | +0.02(+0.07%) |
Dec 21, 2023 | 21.76 | 21.76 | 21.74 | 21.75 | 950 | -0.00(-0.02%) |
Dec 20, 2023 | 21.75 | 21.75 | 21.75 | 21.75 | 0 | +0.05(+0.25%) |
Dec 19, 2023 | 21.77 | 21.77 | 21.70 | 21.70 | 756 | -0.02(-0.09%) |
Dec 18, 2023 | 21.73 | 21.75 | 21.72 | 21.72 | 6,686 | -0.02(-0.09%) |
Dec 15, 2023 | 21.72 | 21.74 | 21.72 | 21.74 | 550 | +0.01(+0.04%) |
Dec 14, 2023 | 21.73 | 21.73 | 21.73 | 21.73 | 174 | -0.00(-0.02%) |
Dec 13, 2023 | 21.73 | 21.73 | 21.73 | 21.73 | 90 | +0.00(+0.00%) |
Dec 12, 2023 | 21.73 | 21.73 | 21.73 | 21.73 | 4 | +0.00(+0.00%) |
Dec 11, 2023 | 21.71 | 21.73 | 21.71 | 21.73 | 323 | +0.02(+0.09%) |
Dec 08, 2023 | 21.71 | 21.71 | 21.71 | 21.71 | 103 | +0.02(+0.09%) |
Dec 07, 2023 | 21.69 | 21.70 | 21.69 | 21.70 | 283 | +0.03(+0.13%) |
Dec 06, 2023 | 21.68 | 21.68 | 21.67 | 21.67 | 164 | -0.10(-0.44%) |
Dec 05, 2023 | 21.77 | 21.77 | 21.76 | 21.76 | 187 | -0.03(-0.13%) |
Dec 04, 2023 | 21.80 | 21.80 | 21.79 | 21.79 | 1,054 | -0.16(-0.75%) |
Dec 01, 2023 | 21.96 | 21.96 | 21.96 | 21.96 | 314 | -0.13(-0.57%) |
Nov 30, 2023 | 22.10 | 22.10 | 22.08 | 22.08 | 47,813 | -0.05(-0.24%) |
Nov 29, 2023 | 22.13 | 22.13 | 22.13 | 22.13 | 0 | -0.06(-0.26%) |
Nov 28, 2023 | 22.19 | 22.19 | 22.19 | 22.19 | 46 | -0.02(-0.11%) |
Nov 27, 2023 | 22.13 | 22.22 | 22.13 | 22.22 | 552 | +0.07(+0.32%) |
Nov 24, 2023 | 22.15 | 22.15 | 22.15 | 22.15 | 103 | +0.04(+0.16%) |
Nov 22, 2023 | 22.11 | 22.11 | 22.11 | 22.11 | 103 | -0.10(-0.43%) |
Nov 21, 2023 | 22.24 | 22.24 | 22.21 | 22.21 | 689 | -0.02(-0.11%) |
Nov 20, 2023 | 22.23 | 22.23 | 22.23 | 22.23 | 15 | +0.04(+0.20%) |
Nov 17, 2023 | 22.19 | 22.19 | 22.19 | 22.19 | 197 | +0.05(+0.22%) |
Nov 16, 2023 | 22.13 | 22.17 | 22.13 | 22.14 | 1,356 | +0.04(+0.20%) |
Nov 15, 2023 | 22.07 | 22.10 | 22.05 | 22.10 | 1,418 | +0.03(+0.13%) |
Nov 14, 2023 | 22.04 | 22.08 | 22.04 | 22.07 | 4,448 | +0.01(+0.04%) |
Nov 13, 2023 | 22.08 | 22.08 | 22.06 | 22.06 | 152 | +0.01(+0.07%) |
Nov 10, 2023 | 22.04 | 22.04 | 22.04 | 22.04 | 103 | +0.00(+0.02%) |
Nov 09, 2023 | 22.04 | 22.04 | 22.03 | 22.04 | 2,955 | -0.02(-0.11%) |
Nov 08, 2023 | 22.06 | 22.06 | 22.06 | 22.06 | 330 | +0.07(+0.33%) |
Nov 07, 2023 | 21.99 | 21.99 | 21.99 | 21.99 | 4 | -0.15(-0.70%) |
Nov 06, 2023 | 22.23 | 22.23 | 22.14 | 22.14 | 1,750 | -0.03(-0.15%) |
Nov 03, 2023 | 22.18 | 22.18 | 22.18 | 22.18 | 103 | +0.13(+0.59%) |
Nov 02, 2023 | 22.05 | 22.05 | 22.05 | 22.05 | 17 | -0.00(-0.02%) |