Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 20.85 | 20.85 | 20.64 | 20.64 | 1,506 | -0.18(-0.85%) |
Jan 30, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 193 | -0.06(-0.30%) |
Jan 29, 2024 | 20.80 | 20.88 | 20.78 | 20.88 | 318 | +0.09(+0.45%) |
Jan 26, 2024 | 20.77 | 20.79 | 20.77 | 20.79 | 487 | +0.09(+0.45%) |
Jan 25, 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 12 | +0.01(+0.06%) |
Jan 24, 2024 | 20.67 | 20.68 | 20.67 | 20.68 | 962 | +0.20(+0.99%) |
Jan 23, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 83 | -0.01(-0.04%) |
Jan 22, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 86 | +0.02(+0.07%) |
Jan 19, 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 271 | +0.11(+0.56%) |
Jan 18, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 91 | +0.09(+0.44%) |
Jan 17, 2024 | 20.23 | 20.27 | 20.23 | 20.27 | 825 | -0.21(-1.01%) |
Jan 16, 2024 | 20.56 | 20.58 | 20.46 | 20.47 | 564 | -0.38(-1.82%) |
Jan 12, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 100 | +0.12(+0.58%) |
Jan 11, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 174 | +0.04(+0.20%) |
Jan 10, 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 90 | +0.00(+0.02%) |
Jan 09, 2024 | 20.68 | 20.71 | 20.68 | 20.69 | 2,818 | -0.24(-1.15%) |
Jan 08, 2024 | 20.87 | 20.93 | 20.87 | 20.93 | 855 | +0.05(+0.23%) |
Jan 05, 2024 | 20.87 | 20.97 | 20.87 | 20.88 | 1,103 | +0.05(+0.26%) |
Jan 04, 2024 | 20.87 | 20.90 | 20.83 | 20.83 | 717 | +0.07(+0.32%) |
Jan 03, 2024 | 20.70 | 20.76 | 20.70 | 20.76 | 325 | -0.01(-0.04%) |
Jan 02, 2024 | 20.81 | 20.81 | 20.77 | 20.77 | 4,289 | -0.19(-0.89%) |
Dec 29, 2023 | 20.95 | 20.95 | 20.95 | 20.95 | 100 | +0.02(+0.11%) |
Dec 28, 2023 | 21.00 | 21.02 | 20.91 | 20.93 | 11,813 | -0.01(-0.04%) |
Dec 27, 2023 | 20.89 | 20.94 | 20.89 | 20.94 | 2,579 | +0.07(+0.36%) |
Dec 26, 2023 | 20.81 | 20.86 | 20.81 | 20.86 | 719 | +0.11(+0.52%) |
Dec 22, 2023 | 20.87 | 20.87 | 20.74 | 20.76 | 1,183 | +0.03(+0.14%) |
Dec 21, 2023 | 20.67 | 20.73 | 20.67 | 20.73 | 4,314 | +0.38(+1.87%) |
Dec 20, 2023 | 20.54 | 20.54 | 20.35 | 20.35 | 1,239 | -0.27(-1.32%) |
Dec 19, 2023 | 20.61 | 20.64 | 20.59 | 20.62 | 15,781 | +0.18(+0.88%) |
Dec 18, 2023 | 20.43 | 20.44 | 20.43 | 20.44 | 4,326 | +0.11(+0.55%) |
Dec 15, 2023 | 20.35 | 20.39 | 20.33 | 20.33 | 1,102 | -0.20(-0.98%) |
Dec 14, 2023 | 20.53 | 20.53 | 20.53 | 20.53 | 432 | +0.16(+0.80%) |
Dec 13, 2023 | 20.17 | 20.36 | 20.12 | 20.36 | 892 | +0.32(+1.61%) |
Dec 12, 2023 | 20.04 | 20.04 | 20.04 | 20.04 | 2 | +0.01(+0.05%) |
Dec 11, 2023 | 20.06 | 20.06 | 20.03 | 20.03 | 719 | +0.01(+0.05%) |
Dec 08, 2023 | 19.95 | 20.05 | 19.95 | 20.02 | 452 | -0.00(-0.01%) |
Dec 07, 2023 | 20.02 | 20.02 | 20.00 | 20.02 | 4,242 | +0.09(+0.45%) |
Dec 06, 2023 | 20.00 | 20.00 | 19.93 | 19.93 | 584 | +0.01(+0.04%) |
Dec 05, 2023 | 19.94 | 19.94 | 19.93 | 19.93 | 79,274 | -0.07(-0.35%) |
Dec 04, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 8 | -0.18(-0.88%) |
Dec 01, 2023 | 20.17 | 20.17 | 20.17 | 20.17 | 101 | +0.25(+1.23%) |
Nov 30, 2023 | 19.87 | 19.93 | 19.87 | 19.93 | 1,431 | -0.01(-0.05%) |
Nov 29, 2023 | 19.98 | 19.98 | 19.94 | 19.94 | 102 | -0.04(-0.19%) |
Nov 28, 2023 | 19.85 | 19.98 | 19.85 | 19.98 | 316 | +0.11(+0.54%) |
Nov 27, 2023 | 19.87 | 19.87 | 19.87 | 19.87 | 1,933 | -0.04(-0.22%) |
Nov 24, 2023 | 19.91 | 19.91 | 19.91 | 19.91 | 101 | +0.10(+0.51%) |
Nov 22, 2023 | 19.76 | 19.81 | 19.76 | 19.81 | 15,880 | +0.03(+0.16%) |
Nov 21, 2023 | 19.81 | 19.81 | 19.78 | 19.78 | 2,140 | -0.06(-0.28%) |
Nov 20, 2023 | 19.82 | 19.84 | 19.82 | 19.84 | 207 | +0.15(+0.75%) |
Nov 17, 2023 | 19.70 | 19.70 | 19.68 | 19.69 | 308 | +0.20(+1.02%) |
Nov 16, 2023 | 19.49 | 19.49 | 19.49 | 19.49 | 3 | -0.04(-0.21%) |
Nov 15, 2023 | 19.57 | 19.58 | 19.53 | 19.53 | 4,141 | -0.04(-0.23%) |
Nov 14, 2023 | 19.55 | 19.58 | 19.54 | 19.58 | 2,076 | +0.43(+2.22%) |
Nov 13, 2023 | 19.04 | 19.20 | 19.04 | 19.15 | 11,053 | +0.02(+0.12%) |
Nov 10, 2023 | 19.13 | 19.13 | 19.13 | 19.13 | 101 | +0.13(+0.67%) |
Nov 09, 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 6 | -0.03(-0.14%) |
Nov 08, 2023 | 19.06 | 19.06 | 18.98 | 19.03 | 27,033 | -0.07(-0.36%) |
Nov 07, 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 1 | -0.09(-0.49%) |
Nov 06, 2023 | 19.19 | 19.20 | 19.19 | 19.19 | 703 | -0.05(-0.28%) |
Nov 03, 2023 | 19.25 | 19.25 | 19.25 | 19.25 | 101 | +0.18(+0.92%) |
Nov 02, 2023 | 19.07 | 19.07 | 19.07 | 19.07 | 15 | +0.31(+1.65%) |