Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 20.23 | 20.23 | 20.22 | 20.22 | 6,138 | -0.10(-0.47%) |
Jan 30, 2024 | 20.31 | 20.31 | 20.27 | 20.31 | 3,238 | -0.19(-0.92%) |
Jan 29, 2024 | 20.51 | 20.52 | 20.46 | 20.50 | 2,872 | +0.00(+0.01%) |
Jan 26, 2024 | 20.48 | 20.50 | 20.48 | 20.50 | 1,004 | +0.02(+0.09%) |
Jan 25, 2024 | 20.50 | 20.52 | 20.47 | 20.48 | 6,091 | -0.01(-0.06%) |
Jan 24, 2024 | 20.53 | 20.60 | 20.49 | 20.49 | 5,764 | +0.29(+1.45%) |
Jan 23, 2024 | 20.09 | 20.20 | 20.09 | 20.20 | 3,597 | +0.14(+0.68%) |
Jan 22, 2024 | 19.97 | 20.08 | 19.97 | 20.06 | 2,419 | -0.21(-1.03%) |
Jan 19, 2024 | 20.08 | 20.27 | 20.08 | 20.27 | 1,539 | +0.19(+0.96%) |
Jan 18, 2024 | 20.02 | 20.08 | 19.96 | 20.08 | 7,200 | +0.26(+1.31%) |
Jan 17, 2024 | 19.71 | 19.85 | 19.71 | 19.82 | 5,895 | -0.39(-1.93%) |
Jan 16, 2024 | 20.32 | 20.32 | 20.21 | 20.21 | 1,042 | -0.51(-2.47%) |
Jan 12, 2024 | 20.76 | 20.76 | 20.72 | 20.72 | 529 | +0.07(+0.34%) |
Jan 11, 2024 | 20.59 | 20.66 | 20.51 | 20.65 | 4,350 | +0.11(+0.56%) |
Jan 10, 2024 | 20.55 | 20.55 | 20.54 | 20.54 | 1,014 | -0.00(-0.02%) |
Jan 09, 2024 | 20.57 | 20.60 | 20.54 | 20.54 | 2,183 | -0.30(-1.43%) |
Jan 08, 2024 | 20.65 | 20.84 | 20.65 | 20.84 | 3,584 | +0.01(+0.05%) |
Jan 05, 2024 | 20.87 | 20.94 | 20.76 | 20.83 | 6,891 | -0.03(-0.15%) |
Jan 04, 2024 | 20.83 | 20.95 | 20.83 | 20.86 | 1,626 | -0.04(-0.19%) |
Jan 03, 2024 | 20.74 | 20.91 | 20.74 | 20.90 | 6,758 | -0.08(-0.38%) |
Jan 02, 2024 | 21.07 | 21.07 | 20.98 | 20.98 | 4,487 | -0.36(-1.67%) |
Dec 29, 2023 | 21.35 | 21.38 | 21.29 | 21.34 | 4,391 | +0.02(+0.10%) |
Dec 28, 2023 | 21.35 | 21.35 | 21.29 | 21.32 | 704 | +0.27(+1.27%) |
Dec 27, 2023 | 21.08 | 21.08 | 21.02 | 21.05 | 2,011 | +0.11(+0.51%) |
Dec 26, 2023 | 20.82 | 20.95 | 20.82 | 20.94 | 7,612 | +0.11(+0.51%) |
Dec 22, 2023 | 20.83 | 20.84 | 20.79 | 20.84 | 707 | -0.14(-0.69%) |
Dec 21, 2023 | 20.90 | 20.98 | 20.83 | 20.98 | 5,033 | +0.45(+2.17%) |
Dec 20, 2023 | 20.75 | 20.75 | 20.53 | 20.53 | 499 | -0.40(-1.89%) |
Dec 19, 2023 | 20.89 | 20.93 | 20.89 | 20.93 | 513 | +0.17(+0.80%) |
Dec 18, 2023 | 20.77 | 20.77 | 20.69 | 20.76 | 2,018 | -0.04(-0.21%) |
Dec 15, 2023 | 20.83 | 20.91 | 20.81 | 20.81 | 3,466 | -0.08(-0.39%) |
Dec 14, 2023 | 20.76 | 20.90 | 20.76 | 20.89 | 4,035 | +0.27(+1.29%) |
Dec 13, 2023 | 20.33 | 20.62 | 20.26 | 20.62 | 2,776 | +0.14(+0.67%) |
Dec 12, 2023 | 20.40 | 20.49 | 20.36 | 20.49 | 95,893 | +0.01(+0.07%) |
Dec 11, 2023 | 20.41 | 20.48 | 20.41 | 20.47 | 1,297 | +0.12(+0.58%) |
Dec 08, 2023 | 20.34 | 20.36 | 20.34 | 20.36 | 486 | -0.09(-0.44%) |
Dec 07, 2023 | 20.41 | 20.45 | 20.41 | 20.45 | 1,697 | +0.12(+0.58%) |
Dec 06, 2023 | 20.47 | 20.48 | 20.29 | 20.33 | 10,127 | -0.04(-0.18%) |
Dec 05, 2023 | 20.31 | 20.36 | 20.28 | 20.36 | 439 | -0.13(-0.66%) |
Dec 04, 2023 | 20.53 | 20.54 | 20.39 | 20.50 | 5,212 | -0.23(-1.10%) |
Dec 01, 2023 | 20.68 | 20.73 | 20.67 | 20.73 | 5,872 | +0.06(+0.27%) |
Nov 30, 2023 | 20.58 | 20.68 | 20.58 | 20.67 | 1,110 | +0.03(+0.17%) |
Nov 29, 2023 | 20.73 | 20.75 | 20.63 | 20.63 | 3,292 | -0.17(-0.83%) |
Nov 28, 2023 | 20.78 | 20.81 | 20.75 | 20.81 | 4,356 | +0.18(+0.86%) |
Nov 27, 2023 | 20.66 | 20.67 | 20.53 | 20.63 | 6,294 | -0.10(-0.49%) |
Nov 24, 2023 | 20.69 | 20.73 | 20.69 | 20.73 | 703 | -0.01(-0.07%) |
Nov 22, 2023 | 20.71 | 20.75 | 20.71 | 20.75 | 2,114 | -0.04(-0.19%) |
Nov 21, 2023 | 20.79 | 20.82 | 20.75 | 20.79 | 6,851 | -0.13(-0.60%) |
Nov 20, 2023 | 20.80 | 20.91 | 20.68 | 20.91 | 357,236 | +0.24(+1.16%) |
Nov 17, 2023 | 20.57 | 20.68 | 20.57 | 20.67 | 1,902 | +0.04(+0.21%) |
Nov 16, 2023 | 20.60 | 20.63 | 20.59 | 20.63 | 2,819 | -0.22(-1.06%) |
Nov 15, 2023 | 20.84 | 20.85 | 20.84 | 20.85 | 1,459 | +0.16(+0.77%) |
Nov 14, 2023 | 20.66 | 20.69 | 20.45 | 20.69 | 5,373 | +0.44(+2.16%) |
Nov 13, 2023 | 20.22 | 20.26 | 20.19 | 20.25 | 3,055 | +0.04(+0.22%) |
Nov 10, 2023 | 20.21 | 20.21 | 20.21 | 20.21 | 402 | +0.12(+0.60%) |
Nov 09, 2023 | 20.24 | 20.25 | 20.04 | 20.09 | 6,527 | -0.18(-0.88%) |
Nov 08, 2023 | 20.23 | 20.27 | 20.23 | 20.27 | 1,436 | -0.12(-0.57%) |
Nov 07, 2023 | 20.36 | 20.38 | 20.36 | 20.38 | 352 | -0.06(-0.29%) |
Nov 06, 2023 | 20.52 | 20.52 | 20.38 | 20.44 | 4,683 | +0.18(+0.88%) |
Nov 03, 2023 | 20.26 | 20.29 | 20.26 | 20.27 | 4,300 | +0.41(+2.05%) |
Nov 02, 2023 | 19.89 | 19.92 | 19.85 | 19.86 | 5,970 | +0.23(+1.17%) |