Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 22.12 | 22.27 | 22.00 | 22.00 | 1,745 | -0.23(-1.03%) |
Jan 30, 2024 | 22.13 | 22.25 | 22.13 | 22.23 | 5,046 | +0.00(+0.00%) |
Jan 29, 2024 | 22.13 | 22.23 | 22.04 | 22.23 | 684 | +0.12(+0.55%) |
Jan 26, 2024 | 21.83 | 22.11 | 21.83 | 22.11 | 9,259 | +0.29(+1.33%) |
Jan 25, 2024 | 21.57 | 21.82 | 21.57 | 21.82 | 6,468 | +0.25(+1.17%) |
Jan 24, 2024 | 21.77 | 21.77 | 21.50 | 21.56 | 2,421 | +0.07(+0.32%) |
Jan 23, 2024 | 21.49 | 21.51 | 21.44 | 21.49 | 4,642 | +0.04(+0.21%) |
Jan 22, 2024 | 21.10 | 21.48 | 21.10 | 21.45 | 5,768 | +0.34(+1.61%) |
Jan 19, 2024 | 21.08 | 21.11 | 21.02 | 21.11 | 5,714 | -0.01(-0.03%) |
Jan 18, 2024 | 21.09 | 21.14 | 20.97 | 21.12 | 3,876 | -0.03(-0.13%) |
Jan 17, 2024 | 21.15 | 21.15 | 21.05 | 21.14 | 1,340 | -0.23(-1.08%) |
Jan 16, 2024 | 21.48 | 21.53 | 21.35 | 21.37 | 9,776 | -0.06(-0.29%) |
Jan 12, 2024 | 21.30 | 21.45 | 21.28 | 21.44 | 3,682 | -0.16(-0.74%) |
Jan 11, 2024 | 21.53 | 21.60 | 21.53 | 21.60 | 2,637 | +0.01(+0.03%) |
Jan 10, 2024 | 21.57 | 21.63 | 21.57 | 21.59 | 10,601 | -0.03(-0.12%) |
Jan 09, 2024 | 21.48 | 21.62 | 21.48 | 21.62 | 3,909 | +0.03(+0.15%) |
Jan 08, 2024 | 21.50 | 21.58 | 21.42 | 21.58 | 13,177 | -0.05(-0.25%) |
Jan 05, 2024 | 21.68 | 21.72 | 21.62 | 21.64 | 6,790 | +0.11(+0.49%) |
Jan 04, 2024 | 21.60 | 21.62 | 21.53 | 21.53 | 8,594 | -0.11(-0.49%) |
Jan 03, 2024 | 21.56 | 21.69 | 21.56 | 21.64 | 3,696 | +0.18(+0.85%) |
Jan 02, 2024 | 21.47 | 21.47 | 21.36 | 21.46 | 8,130 | +0.08(+0.36%) |
Dec 29, 2023 | 21.34 | 21.48 | 21.34 | 21.38 | 4,541 | -0.09(-0.40%) |
Dec 28, 2023 | 21.49 | 21.58 | 21.46 | 21.47 | 3,572 | +0.01(+0.06%) |
Dec 27, 2023 | 21.35 | 21.45 | 21.35 | 21.45 | 7,227 | -0.01(-0.03%) |
Dec 26, 2023 | 21.48 | 21.51 | 21.46 | 21.46 | 1,087 | +0.06(+0.27%) |
Dec 22, 2023 | 21.57 | 21.58 | 21.40 | 21.40 | 568 | -0.09(-0.42%) |
Dec 21, 2023 | 21.43 | 21.56 | 21.43 | 21.49 | 1,026 | +0.08(+0.38%) |
Dec 20, 2023 | 21.52 | 21.55 | 21.32 | 21.41 | 7,263 | +0.02(+0.09%) |
Dec 19, 2023 | 21.30 | 21.46 | 21.30 | 21.39 | 2,576 | +0.15(+0.71%) |
Dec 18, 2023 | 21.13 | 21.45 | 21.13 | 21.24 | 36,487 | +0.02(+0.08%) |
Dec 15, 2023 | 21.17 | 21.27 | 21.15 | 21.22 | 2,977 | -0.14(-0.63%) |
Dec 14, 2023 | 21.40 | 21.49 | 21.34 | 21.36 | 4,133 | +0.23(+1.09%) |
Dec 13, 2023 | 20.82 | 21.13 | 20.82 | 21.13 | 3,957 | +0.32(+1.52%) |
Dec 12, 2023 | 21.00 | 21.00 | 20.75 | 20.81 | 9,980 | -0.21(-0.99%) |
Dec 11, 2023 | 21.12 | 21.21 | 21.02 | 21.02 | 2,227 | -0.31(-1.47%) |
Dec 08, 2023 | 21.41 | 21.43 | 21.31 | 21.33 | 3,958 | -0.02(-0.11%) |
Dec 07, 2023 | 21.46 | 21.56 | 21.36 | 21.36 | 2,190 | -0.16(-0.75%) |
Dec 06, 2023 | 21.83 | 21.84 | 21.51 | 21.52 | 3,699 | -0.40(-1.82%) |
Dec 05, 2023 | 22.08 | 22.08 | 21.91 | 21.92 | 4,996 | -0.33(-1.46%) |
Dec 04, 2023 | 22.16 | 22.24 | 22.14 | 22.24 | 5,116 | -0.04(-0.18%) |
Dec 01, 2023 | 22.19 | 22.30 | 22.19 | 22.28 | 8,083 | +0.13(+0.57%) |
Nov 30, 2023 | 22.11 | 22.16 | 21.97 | 22.16 | 10,971 | +0.30(+1.38%) |
Nov 29, 2023 | 21.82 | 21.96 | 21.82 | 21.86 | 13,264 | +0.17(+0.77%) |
Nov 28, 2023 | 21.65 | 21.74 | 21.65 | 21.69 | 4,439 | -0.03(-0.14%) |
Nov 27, 2023 | 21.71 | 21.78 | 21.66 | 21.72 | 4,568 | -0.05(-0.24%) |
Nov 24, 2023 | 21.77 | 21.77 | 21.77 | 21.77 | 100 | +0.07(+0.31%) |
Nov 22, 2023 | 21.55 | 21.70 | 21.45 | 21.70 | 11,236 | +0.10(+0.48%) |
Nov 21, 2023 | 21.63 | 21.67 | 21.60 | 21.60 | 2,535 | +0.09(+0.42%) |
Nov 20, 2023 | 21.62 | 21.62 | 21.47 | 21.51 | 21,379 | -0.02(-0.09%) |
Nov 17, 2023 | 21.29 | 21.55 | 21.29 | 21.53 | 8,360 | +0.41(+1.96%) |
Nov 16, 2023 | 21.25 | 21.25 | 21.04 | 21.12 | 6,314 | -0.24(-1.11%) |
Nov 15, 2023 | 21.45 | 21.45 | 21.28 | 21.35 | 11,092 | +0.04(+0.19%) |
Nov 14, 2023 | 21.16 | 21.32 | 21.16 | 21.31 | 2,269 | +0.28(+1.32%) |
Nov 13, 2023 | 20.95 | 21.07 | 20.95 | 21.04 | 14,319 | +0.08(+0.40%) |
Nov 10, 2023 | 21.05 | 21.05 | 20.94 | 20.95 | 4,562 | +0.10(+0.48%) |
Nov 09, 2023 | 20.89 | 21.01 | 20.84 | 20.85 | 24,050 | -0.04(-0.19%) |
Nov 08, 2023 | 21.07 | 21.16 | 20.88 | 20.89 | 15,251 | -0.34(-1.60%) |
Nov 07, 2023 | 21.14 | 21.25 | 21.10 | 21.23 | 22,648 | -0.23(-1.06%) |
Nov 06, 2023 | 21.60 | 21.60 | 21.41 | 21.46 | 4,600 | -0.12(-0.58%) |
Nov 03, 2023 | 21.53 | 21.58 | 21.47 | 21.58 | 19,126 | +0.10(+0.47%) |
Nov 02, 2023 | 21.15 | 21.50 | 21.15 | 21.48 | 7,046 | +0.56(+2.68%) |