Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 21.91 | 21.93 | 21.82 | 21.84 | 8,348 | -0.11(-0.50%) |
Jan 30, 2024 | 21.97 | 22.00 | 21.92 | 21.95 | 2,230 | -0.04(-0.18%) |
Jan 29, 2024 | 21.90 | 21.99 | 21.87 | 21.99 | 5,396 | +0.10(+0.46%) |
Jan 26, 2024 | 21.90 | 21.95 | 21.85 | 21.89 | 4,380 | +0.03(+0.14%) |
Jan 25, 2024 | 21.85 | 21.93 | 21.82 | 21.86 | 7,484 | +0.00(+0.00%) |
Jan 24, 2024 | 21.83 | 21.94 | 21.83 | 21.86 | 6,483 | +0.04(+0.18%) |
Jan 23, 2024 | 21.76 | 21.82 | 21.76 | 21.82 | 9,274 | +0.03(+0.14%) |
Jan 22, 2024 | 21.86 | 21.87 | 21.75 | 21.79 | 8,022 | +0.01(+0.06%) |
Jan 19, 2024 | 21.61 | 21.84 | 21.59 | 21.78 | 11,364 | +0.12(+0.55%) |
Jan 18, 2024 | 21.64 | 21.68 | 21.63 | 21.66 | 3,053 | +0.06(+0.29%) |
Jan 17, 2024 | 21.59 | 21.65 | 21.55 | 21.59 | 19,316 | -0.07(-0.34%) |
Jan 16, 2024 | 21.61 | 21.68 | 21.61 | 21.67 | 20,851 | +0.01(+0.05%) |
Jan 12, 2024 | 21.62 | 21.68 | 21.62 | 21.66 | 15,328 | +0.04(+0.18%) |
Jan 11, 2024 | 21.60 | 21.70 | 21.57 | 21.62 | 40,889 | +0.01(+0.05%) |
Jan 10, 2024 | 21.67 | 21.75 | 21.58 | 21.61 | 91,286 | +0.00(+0.01%) |
Jan 09, 2024 | 21.51 | 21.63 | 21.51 | 21.61 | 7,111 | +0.05(+0.25%) |
Jan 08, 2024 | 21.54 | 21.59 | 21.44 | 21.55 | 6,873 | +0.13(+0.62%) |
Jan 05, 2024 | 21.44 | 21.52 | 21.36 | 21.42 | 26,087 | -0.02(-0.09%) |
Jan 04, 2024 | 21.50 | 21.50 | 21.39 | 21.44 | 2,624 | +0.00(+0.00%) |
Jan 03, 2024 | 21.42 | 21.52 | 21.39 | 21.44 | 13,100 | -0.10(-0.46%) |
Jan 02, 2024 | 21.53 | 21.55 | 21.44 | 21.54 | 10,056 | -0.01(-0.05%) |
Dec 29, 2023 | 21.49 | 21.55 | 21.49 | 21.55 | 3,127 | +0.03(+0.14%) |
Dec 28, 2023 | 21.47 | 21.56 | 21.47 | 21.52 | 5,397 | +0.02(+0.09%) |
Dec 27, 2023 | 21.46 | 21.56 | 21.32 | 21.50 | 16,923 | -0.02(-0.09%) |
Dec 26, 2023 | 21.41 | 21.52 | 21.41 | 21.52 | 11,071 | +0.04(+0.19%) |
Dec 22, 2023 | 21.54 | 21.54 | 21.42 | 21.48 | 19,949 | +0.06(+0.28%) |
Dec 21, 2023 | 21.35 | 21.45 | 21.21 | 21.42 | 4,521 | +0.08(+0.37%) |
Dec 20, 2023 | 21.37 | 21.50 | 21.34 | 21.34 | 7,878 | -0.09(-0.41%) |
Dec 19, 2023 | 21.37 | 21.46 | 21.37 | 21.43 | 8,586 | +0.01(+0.04%) |
Dec 18, 2023 | 21.47 | 21.48 | 21.37 | 21.42 | 29,257 | +0.10(+0.45%) |
Dec 15, 2023 | 21.14 | 21.36 | 21.14 | 21.32 | 17,164 | +0.08(+0.40%) |
Dec 14, 2023 | 21.23 | 21.27 | 21.18 | 21.24 | 19,165 | +0.02(+0.11%) |
Dec 13, 2023 | 21.22 | 21.26 | 21.17 | 21.21 | 4,486 | -0.03(-0.13%) |
Dec 12, 2023 | 21.17 | 21.27 | 21.17 | 21.24 | 17,526 | +0.05(+0.23%) |
Dec 11, 2023 | 21.16 | 21.19 | 21.14 | 21.19 | 11,899 | +0.02(+0.12%) |
Dec 08, 2023 | 21.14 | 21.19 | 21.14 | 21.17 | 18,887 | +0.00(+0.00%) |
Dec 07, 2023 | 21.10 | 21.17 | 21.10 | 21.17 | 5,283 | +0.10(+0.49%) |
Dec 06, 2023 | 21.08 | 21.10 | 21.06 | 21.07 | 4,993 | -0.01(-0.05%) |
Dec 05, 2023 | 21.06 | 21.14 | 21.06 | 21.08 | 70,859 | +0.00(+0.02%) |
Dec 04, 2023 | 21.02 | 21.10 | 21.02 | 21.07 | 93,990 | -0.06(-0.30%) |
Dec 01, 2023 | 21.04 | 21.16 | 21.03 | 21.13 | 13,055 | -0.00(-0.00%) |
Nov 30, 2023 | 21.10 | 21.14 | 21.02 | 21.14 | 17,823 | +0.03(+0.14%) |
Nov 29, 2023 | 21.06 | 21.15 | 21.01 | 21.11 | 21,179 | +0.03(+0.14%) |
Nov 28, 2023 | 21.09 | 21.13 | 20.96 | 21.08 | 15,920 | -0.01(-0.05%) |
Nov 27, 2023 | 20.96 | 21.12 | 20.96 | 21.09 | 41,837 | +0.05(+0.23%) |
Nov 24, 2023 | 21.12 | 21.12 | 20.81 | 21.04 | 5,424 | -0.00(-0.01%) |
Nov 22, 2023 | 20.99 | 21.09 | 20.73 | 21.04 | 16,807 | +0.06(+0.30%) |
Nov 21, 2023 | 20.93 | 21.03 | 20.85 | 20.98 | 17,364 | +0.02(+0.09%) |
Nov 20, 2023 | 20.84 | 21.02 | 20.84 | 20.96 | 9,546 | +0.06(+0.28%) |
Nov 17, 2023 | 20.88 | 20.95 | 20.85 | 20.90 | 35,331 | -0.02(-0.11%) |
Nov 16, 2023 | 20.92 | 20.95 | 20.91 | 20.92 | 6,278 | -0.00(-0.01%) |
Nov 15, 2023 | 20.88 | 20.97 | 20.88 | 20.92 | 11,524 | +0.01(+0.02%) |
Nov 14, 2023 | 20.99 | 20.99 | 20.87 | 20.92 | 7,052 | +0.02(+0.09%) |
Nov 13, 2023 | 20.90 | 20.95 | 20.87 | 20.90 | 10,726 | -0.01(-0.05%) |
Nov 10, 2023 | 20.91 | 20.94 | 20.87 | 20.91 | 7,148 | +0.03(+0.14%) |
Nov 09, 2023 | 20.88 | 20.97 | 20.86 | 20.88 | 38,338 | -0.01(-0.03%) |
Nov 08, 2023 | 20.92 | 20.93 | 20.66 | 20.89 | 4,046 | -0.04(-0.20%) |
Nov 07, 2023 | 20.94 | 20.94 | 20.84 | 20.93 | 18,269 | +0.04(+0.19%) |
Nov 06, 2023 | 20.89 | 20.95 | 20.83 | 20.89 | 9,907 | +0.02(+0.09%) |
Nov 03, 2023 | 20.85 | 20.91 | 20.81 | 20.87 | 14,753 | +0.05(+0.23%) |
Nov 02, 2023 | 20.72 | 20.88 | 20.72 | 20.82 | 26,414 | +0.13(+0.61%) |