Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 21.21 | 21.23 | 21.08 | 21.12 | 2,078 | -0.01(-0.05%) |
Jan 30, 2024 | 21.10 | 21.13 | 21.10 | 21.13 | 503 | -0.14(-0.67%) |
Jan 29, 2024 | 21.19 | 21.28 | 21.17 | 21.28 | 6,192 | -0.01(-0.05%) |
Jan 26, 2024 | 21.28 | 21.33 | 21.24 | 21.29 | 1,482 | +0.07(+0.35%) |
Jan 25, 2024 | 21.12 | 21.23 | 21.09 | 21.21 | 143,910 | +0.08(+0.36%) |
Jan 24, 2024 | 21.24 | 21.24 | 21.14 | 21.14 | 77,904 | +0.25(+1.19%) |
Jan 23, 2024 | 20.84 | 20.93 | 20.84 | 20.89 | 1,378 | +0.04(+0.17%) |
Jan 22, 2024 | 20.94 | 20.94 | 20.82 | 20.85 | 4,049 | -0.15(-0.73%) |
Jan 19, 2024 | 20.88 | 21.03 | 20.88 | 21.01 | 5,617 | +0.11(+0.52%) |
Jan 18, 2024 | 20.85 | 20.94 | 20.79 | 20.90 | 15,221 | +0.04(+0.19%) |
Jan 17, 2024 | 20.84 | 20.89 | 20.82 | 20.86 | 6,953 | -0.23(-1.11%) |
Jan 16, 2024 | 21.33 | 21.25 | 21.09 | 21.09 | 3,631 | -0.49(-2.26%) |
Jan 12, 2024 | 21.56 | 21.62 | 21.51 | 21.58 | 5,931 | +0.28(+1.30%) |
Jan 11, 2024 | 21.25 | 21.30 | 21.21 | 21.30 | 1,714 | -0.04(-0.18%) |
Jan 10, 2024 | 21.26 | 21.34 | 21.26 | 21.34 | 22,109 | -0.01(-0.07%) |
Jan 09, 2024 | 21.36 | 21.40 | 21.35 | 21.35 | 1,984 | -0.22(-1.01%) |
Jan 08, 2024 | 21.45 | 21.58 | 21.45 | 21.57 | 2,956 | +0.01(+0.04%) |
Jan 05, 2024 | 21.58 | 21.65 | 21.56 | 21.56 | 2,041 | +0.12(+0.56%) |
Jan 04, 2024 | 21.44 | 21.45 | 21.44 | 21.45 | 1,035 | +0.05(+0.22%) |
Jan 03, 2024 | 21.48 | 21.50 | 21.40 | 21.40 | 2,891 | -0.17(-0.80%) |
Jan 02, 2024 | 21.66 | 21.66 | 21.49 | 21.57 | 1,649 | +0.00(+0.01%) |
Dec 29, 2023 | 21.55 | 21.58 | 21.55 | 21.57 | 7,146 | -0.00(-0.01%) |
Dec 28, 2023 | 21.70 | 21.70 | 21.57 | 21.57 | 1,138 | -0.09(-0.40%) |
Dec 27, 2023 | 21.61 | 21.70 | 21.61 | 21.65 | 1,899 | +0.13(+0.62%) |
Dec 26, 2023 | 21.56 | 21.59 | 21.44 | 21.52 | 2,796 | +0.10(+0.47%) |
Dec 22, 2023 | 21.45 | 21.45 | 21.38 | 21.42 | 1,240 | +0.09(+0.44%) |
Dec 21, 2023 | 21.33 | 21.35 | 21.19 | 21.32 | 4,445 | +0.29(+1.40%) |
Dec 20, 2023 | 21.35 | 21.35 | 21.03 | 21.03 | 8,046 | -0.28(-1.34%) |
Dec 19, 2023 | 21.31 | 21.33 | 21.30 | 21.31 | 1,213 | +0.17(+0.81%) |
Dec 18, 2023 | 21.05 | 21.17 | 21.03 | 21.14 | 1,610 | +0.07(+0.33%) |
Dec 15, 2023 | 21.08 | 21.13 | 21.07 | 21.08 | 11,447 | -0.05(-0.22%) |
Dec 14, 2023 | 21.08 | 21.14 | 21.06 | 21.12 | 1,824 | +0.37(+1.80%) |
Dec 13, 2023 | 20.35 | 20.75 | 20.31 | 20.75 | 7,142 | +0.28(+1.37%) |
Dec 12, 2023 | 20.42 | 20.47 | 20.42 | 20.47 | 1,035 | -0.00(-0.01%) |
Dec 11, 2023 | 20.48 | 20.48 | 20.43 | 20.47 | 8,822 | -0.14(-0.70%) |
Dec 08, 2023 | 20.54 | 20.62 | 20.54 | 20.62 | 823 | -0.03(-0.14%) |
Dec 07, 2023 | 20.63 | 20.64 | 20.63 | 20.64 | 544 | -0.02(-0.08%) |
Dec 06, 2023 | 20.78 | 20.78 | 20.66 | 20.66 | 3,534 | +0.01(+0.07%) |
Dec 05, 2023 | 20.55 | 20.65 | 20.54 | 20.65 | 2,373 | -0.05(-0.25%) |
Dec 04, 2023 | 20.72 | 20.74 | 20.62 | 20.70 | 2,392 | -0.16(-0.77%) |
Dec 01, 2023 | 20.82 | 20.86 | 20.82 | 20.86 | 133 | +0.28(+1.36%) |
Nov 30, 2023 | 20.57 | 20.59 | 20.53 | 20.58 | 649 | -0.01(-0.03%) |
Nov 29, 2023 | 20.63 | 20.63 | 20.59 | 20.59 | 462 | -0.19(-0.91%) |
Nov 28, 2023 | 20.74 | 20.78 | 20.72 | 20.78 | 5,630 | +0.17(+0.82%) |
Nov 27, 2023 | 20.55 | 20.61 | 20.55 | 20.61 | 667 | +0.04(+0.21%) |
Nov 24, 2023 | 20.54 | 20.56 | 20.54 | 20.56 | 141 | +0.04(+0.20%) |
Nov 22, 2023 | 20.46 | 20.54 | 20.46 | 20.52 | 1,284 | -0.09(-0.42%) |
Nov 21, 2023 | 20.57 | 20.61 | 20.57 | 20.61 | 5,015 | -0.13(-0.60%) |
Nov 20, 2023 | 20.66 | 20.77 | 20.64 | 20.73 | 11,915 | +0.25(+1.20%) |
Nov 17, 2023 | 20.52 | 20.53 | 20.49 | 20.49 | 370 | -0.03(-0.17%) |
Nov 16, 2023 | 20.38 | 20.52 | 20.38 | 20.52 | 2,167 | +0.03(+0.14%) |
Nov 15, 2023 | 20.53 | 20.59 | 20.49 | 20.49 | 1,020 | +0.05(+0.25%) |
Nov 14, 2023 | 20.17 | 20.44 | 20.17 | 20.44 | 2,158 | +0.61(+3.06%) |
Nov 13, 2023 | 19.78 | 19.84 | 19.78 | 19.84 | 2,712 | -0.05(-0.27%) |
Nov 10, 2023 | 19.74 | 19.89 | 19.74 | 19.89 | 890 | +0.09(+0.47%) |
Nov 09, 2023 | 19.99 | 20.03 | 19.80 | 19.80 | 1,898 | -0.21(-1.06%) |
Nov 08, 2023 | 20.05 | 20.12 | 20.01 | 20.01 | 1,318 | -0.15(-0.76%) |
Nov 07, 2023 | 20.10 | 20.20 | 20.10 | 20.16 | 621 | -0.08(-0.41%) |
Nov 06, 2023 | 20.28 | 20.30 | 20.23 | 20.25 | 4,375 | -0.01(-0.06%) |
Nov 03, 2023 | 20.25 | 20.26 | 20.25 | 20.26 | 1,209 | +0.38(+1.90%) |
Nov 02, 2023 | 19.84 | 19.88 | 19.84 | 19.88 | 345 | +0.33(+1.68%) |