Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 22.18 | 22.20 | 22.16 | 22.16 | 1,803 | +0.06(+0.25%) |
Jan 30, 2024 | 22.04 | 22.10 | 22.04 | 22.10 | 1,894 | +0.02(+0.10%) |
Jan 29, 2024 | 22.06 | 22.08 | 22.04 | 22.08 | 327 | +0.08(+0.34%) |
Jan 26, 2024 | 22.02 | 22.02 | 21.98 | 22.00 | 5,470 | -0.04(-0.19%) |
Jan 25, 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 31 | +0.09(+0.41%) |
Jan 24, 2024 | 21.92 | 22.01 | 21.92 | 21.96 | 4,565 | -0.04(-0.19%) |
Jan 23, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 1,124 | -0.03(-0.15%) |
Jan 22, 2024 | 22.02 | 22.03 | 22.02 | 22.03 | 1,413 | +0.05(+0.21%) |
Jan 19, 2024 | 21.95 | 21.98 | 21.95 | 21.98 | 13,078 | +0.02(+0.07%) |
Jan 18, 2024 | 22.01 | 22.01 | 21.88 | 21.97 | 7,063 | -0.03(-0.15%) |
Jan 17, 2024 | 22.00 | 22.04 | 21.92 | 22.00 | 6,283 | -0.04(-0.18%) |
Jan 16, 2024 | 22.09 | 22.09 | 22.02 | 22.04 | 9,761 | -0.13(-0.58%) |
Jan 12, 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 439 | +0.03(+0.15%) |
Jan 11, 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 24 | +0.09(+0.41%) |
Jan 10, 2024 | 22.08 | 22.08 | 22.03 | 22.04 | 290 | -0.01(-0.06%) |
Jan 09, 2024 | 22.04 | 22.06 | 22.04 | 22.06 | 1,731 | +0.02(+0.07%) |
Jan 08, 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 164 | +0.08(+0.34%) |
Jan 05, 2024 | 22.06 | 22.08 | 21.95 | 21.97 | 4,252 | -0.05(-0.24%) |
Jan 04, 2024 | 22.04 | 22.04 | 21.96 | 22.02 | 2,769 | -0.10(-0.44%) |
Jan 03, 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 825 | +0.02(+0.08%) |
Jan 02, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 214 | -0.11(-0.48%) |
Dec 29, 2023 | 22.20 | 22.20 | 22.20 | 22.20 | 140 | -0.03(-0.14%) |
Dec 28, 2023 | 22.26 | 22.26 | 22.24 | 22.24 | 269 | -0.03(-0.15%) |
Dec 27, 2023 | 22.27 | 22.27 | 22.27 | 22.27 | 71 | +0.13(+0.60%) |
Dec 26, 2023 | 22.14 | 22.15 | 22.12 | 22.14 | 1,885 | +0.03(+0.13%) |
Dec 22, 2023 | 22.12 | 22.12 | 22.08 | 22.11 | 3,851 | -0.01(-0.04%) |
Dec 21, 2023 | 22.13 | 22.13 | 22.08 | 22.12 | 2,396 | +0.00(+0.02%) |
Dec 20, 2023 | 22.08 | 22.11 | 22.08 | 22.11 | 811 | +0.06(+0.26%) |
Dec 19, 2023 | 22.07 | 22.07 | 22.04 | 22.06 | 14,862 | +0.02(+0.10%) |
Dec 18, 2023 | 22.02 | 22.04 | 22.02 | 22.04 | 1,489 | -0.05(-0.21%) |
Dec 15, 2023 | 22.07 | 22.09 | 22.07 | 22.08 | 3,060 | +0.00(+0.01%) |
Dec 14, 2023 | 22.06 | 22.08 | 22.05 | 22.08 | 1,699 | +0.15(+0.70%) |
Dec 13, 2023 | 21.71 | 21.96 | 21.69 | 21.93 | 4,246 | +0.26(+1.21%) |
Dec 12, 2023 | 21.64 | 21.67 | 21.64 | 21.66 | 1,791 | +0.05(+0.22%) |
Dec 11, 2023 | 21.59 | 21.62 | 21.56 | 21.62 | 1,918 | -0.01(-0.04%) |
Dec 08, 2023 | 21.61 | 21.62 | 21.60 | 21.62 | 2,104 | -0.09(-0.41%) |
Dec 07, 2023 | 21.71 | 21.76 | 21.70 | 21.71 | 3,975 | -0.01(-0.05%) |
Dec 06, 2023 | 21.68 | 21.75 | 21.68 | 21.73 | 1,061 | +0.06(+0.26%) |
Dec 05, 2023 | 21.62 | 21.67 | 21.62 | 21.67 | 4,029 | +0.14(+0.63%) |
Dec 04, 2023 | 21.52 | 21.53 | 21.52 | 21.53 | 2,728 | -0.08(-0.39%) |
Dec 01, 2023 | 21.48 | 21.62 | 21.48 | 21.62 | 1,460 | +0.19(+0.90%) |
Nov 30, 2023 | 21.46 | 21.49 | 21.42 | 21.42 | 5,416 | -0.11(-0.52%) |
Nov 29, 2023 | 21.51 | 21.54 | 21.51 | 21.54 | 2,332 | +0.12(+0.58%) |
Nov 28, 2023 | 21.33 | 21.41 | 21.33 | 21.41 | 7,129 | +0.04(+0.21%) |
Nov 27, 2023 | 21.32 | 21.37 | 21.29 | 21.37 | 1,003 | +0.10(+0.49%) |
Nov 24, 2023 | 21.24 | 21.27 | 21.24 | 21.27 | 341 | -0.05(-0.24%) |
Nov 22, 2023 | 21.28 | 21.32 | 21.28 | 21.32 | 5,284 | +0.03(+0.14%) |
Nov 21, 2023 | 21.30 | 21.31 | 21.29 | 21.29 | 873 | +0.01(+0.02%) |
Nov 20, 2023 | 21.23 | 21.29 | 21.23 | 21.28 | 1,362 | +0.07(+0.33%) |
Nov 17, 2023 | 21.24 | 21.24 | 21.16 | 21.21 | 4,544 | +0.00(+0.01%) |
Nov 16, 2023 | 21.21 | 21.21 | 21.21 | 21.21 | 38 | +0.12(+0.58%) |
Nov 15, 2023 | 21.06 | 21.09 | 21.06 | 21.09 | 121 | -0.13(-0.61%) |
Nov 14, 2023 | 21.21 | 21.22 | 21.21 | 21.22 | 569 | +0.24(+1.14%) |
Nov 13, 2023 | 20.96 | 20.98 | 20.96 | 20.98 | 386 | +0.01(+0.03%) |
Nov 10, 2023 | 20.99 | 20.99 | 20.94 | 20.97 | 4,757 | +0.06(+0.29%) |
Nov 09, 2023 | 20.92 | 20.92 | 20.90 | 20.91 | 298 | -0.15(-0.72%) |
Nov 08, 2023 | 21.08 | 21.08 | 21.06 | 21.06 | 395 | +0.06(+0.26%) |
Nov 07, 2023 | 20.96 | 21.01 | 20.96 | 21.01 | 166 | +0.10(+0.48%) |
Nov 06, 2023 | 20.92 | 20.92 | 20.89 | 20.91 | 9,440 | -0.10(-0.49%) |
Nov 03, 2023 | 21.08 | 21.08 | 21.01 | 21.01 | 1,267 | +0.08(+0.40%) |
Nov 02, 2023 | 20.93 | 20.93 | 20.93 | 20.93 | 201 | +0.16(+0.79%) |