Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 21.14 | 21.14 | 20.84 | 20.84 | 284 | -0.26(-1.24%) |
Jan 30, 2024 | 21.11 | 21.13 | 21.07 | 21.10 | 2,620 | -0.15(-0.71%) |
Jan 29, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 4 | +0.20(+0.96%) |
Jan 26, 2024 | 21.12 | 21.13 | 21.04 | 21.05 | 974 | -0.01(-0.04%) |
Jan 25, 2024 | 20.99 | 21.06 | 20.99 | 21.06 | 180 | -0.04(-0.21%) |
Jan 24, 2024 | 21.31 | 21.34 | 21.10 | 21.10 | 820 | -0.04(-0.18%) |
Jan 23, 2024 | 21.02 | 21.14 | 21.02 | 21.14 | 993 | +0.30(+1.43%) |
Jan 22, 2024 | 20.86 | 21.03 | 20.84 | 20.84 | 669 | -0.03(-0.14%) |
Jan 19, 2024 | 20.55 | 20.87 | 20.55 | 20.87 | 192 | -0.02(-0.12%) |
Jan 18, 2024 | 20.88 | 20.89 | 20.88 | 20.89 | 295 | +0.11(+0.54%) |
Jan 17, 2024 | 20.92 | 20.92 | 20.71 | 20.78 | 2,266 | -0.38(-1.81%) |
Jan 16, 2024 | 21.58 | 21.58 | 21.13 | 21.16 | 1,166 | -0.55(-2.52%) |
Jan 12, 2024 | 21.97 | 21.98 | 21.67 | 21.71 | 3,648 | -0.06(-0.29%) |
Jan 11, 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 213 | -0.17(-0.76%) |
Jan 10, 2024 | 21.88 | 21.94 | 21.88 | 21.94 | 538 | -0.07(-0.30%) |
Jan 09, 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 71 | -0.24(-1.06%) |
Jan 08, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 32 | +0.23(+1.06%) |
Jan 05, 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 0 | -0.01(-0.05%) |
Jan 04, 2024 | 22.19 | 22.19 | 22.02 | 22.02 | 381 | -0.18(-0.79%) |
Jan 03, 2024 | 22.48 | 22.48 | 22.14 | 22.20 | 872 | -0.51(-2.24%) |
Jan 02, 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 90 | -0.35(-1.53%) |
Dec 29, 2023 | 23.14 | 23.14 | 23.06 | 23.06 | 587 | -0.18(-0.77%) |
Dec 28, 2023 | 23.28 | 23.28 | 23.24 | 23.24 | 697 | +0.05(+0.21%) |
Dec 27, 2023 | 23.24 | 23.24 | 23.19 | 23.19 | 622 | +0.05(+0.23%) |
Dec 26, 2023 | 23.02 | 23.14 | 23.00 | 23.14 | 836 | +0.23(+1.02%) |
Dec 22, 2023 | 23.02 | 23.06 | 22.80 | 22.90 | 953 | +0.01(+0.05%) |
Dec 21, 2023 | 22.76 | 22.89 | 22.66 | 22.89 | 380 | +0.52(+2.33%) |
Dec 20, 2023 | 22.94 | 22.94 | 22.37 | 22.37 | 599 | -0.54(-2.37%) |
Dec 19, 2023 | 22.85 | 22.91 | 22.85 | 22.91 | 519 | +0.40(+1.77%) |
Dec 18, 2023 | 22.51 | 22.51 | 22.51 | 22.51 | 60 | -0.24(-1.07%) |
Dec 15, 2023 | 22.86 | 22.86 | 22.75 | 22.75 | 651 | -0.16(-0.68%) |
Dec 14, 2023 | 22.91 | 22.96 | 22.91 | 22.91 | 901 | +0.88(+3.99%) |
Dec 13, 2023 | 21.31 | 22.03 | 21.24 | 22.03 | 1,219 | +0.64(+2.97%) |
Dec 12, 2023 | 21.41 | 21.41 | 21.40 | 21.40 | 254 | -0.21(-0.95%) |
Dec 11, 2023 | 21.53 | 21.60 | 21.53 | 21.60 | 594 | +0.08(+0.38%) |
Dec 08, 2023 | 21.45 | 21.52 | 21.44 | 21.52 | 1,219 | +0.07(+0.33%) |
Dec 07, 2023 | 21.47 | 21.47 | 21.45 | 21.45 | 103 | +0.17(+0.82%) |
Dec 06, 2023 | 21.58 | 21.58 | 21.28 | 21.28 | 923 | +0.07(+0.34%) |
Dec 05, 2023 | 21.26 | 21.26 | 21.20 | 21.20 | 399 | -0.26(-1.20%) |
Dec 04, 2023 | 21.59 | 21.59 | 21.43 | 21.46 | 3,955 | -0.13(-0.58%) |
Dec 01, 2023 | 21.16 | 21.59 | 21.12 | 21.59 | 5,157 | +0.45(+2.11%) |
Nov 30, 2023 | 21.16 | 21.16 | 21.04 | 21.14 | 5,829 | +0.07(+0.34%) |
Nov 29, 2023 | 21.27 | 21.27 | 21.07 | 21.07 | 641 | +0.13(+0.61%) |
Nov 28, 2023 | 20.92 | 20.94 | 20.82 | 20.94 | 1,062 | +0.14(+0.70%) |
Nov 27, 2023 | 20.80 | 20.80 | 20.80 | 20.80 | 1 | -0.19(-0.91%) |
Nov 24, 2023 | 20.99 | 20.99 | 20.99 | 20.99 | 100 | +0.05(+0.26%) |
Nov 22, 2023 | 20.93 | 20.93 | 20.93 | 20.93 | 100 | +0.04(+0.17%) |
Nov 21, 2023 | 20.96 | 20.96 | 20.90 | 20.90 | 540 | -0.33(-1.54%) |
Nov 20, 2023 | 21.01 | 21.22 | 21.01 | 21.22 | 275 | +0.31(+1.47%) |
Nov 17, 2023 | 20.80 | 20.93 | 20.71 | 20.91 | 643 | +0.16(+0.78%) |
Nov 16, 2023 | 20.95 | 20.96 | 20.68 | 20.75 | 5,195 | -0.27(-1.31%) |
Nov 15, 2023 | 21.44 | 21.44 | 21.01 | 21.03 | 3,368 | +0.11(+0.52%) |
Nov 14, 2023 | 20.63 | 20.92 | 20.63 | 20.92 | 304 | +0.95(+4.78%) |
Nov 13, 2023 | 19.88 | 20.02 | 19.80 | 19.96 | 4,106 | +0.07(+0.34%) |
Nov 10, 2023 | 19.75 | 19.90 | 19.72 | 19.90 | 4,193 | -0.04(-0.19%) |
Nov 09, 2023 | 20.27 | 20.32 | 19.93 | 19.93 | 3,464 | -0.26(-1.29%) |
Nov 08, 2023 | 20.11 | 20.19 | 20.09 | 20.19 | 771 | -0.27(-1.34%) |
Nov 07, 2023 | 20.48 | 20.52 | 20.44 | 20.47 | 1,982 | -0.25(-1.20%) |
Nov 06, 2023 | 20.73 | 20.76 | 20.72 | 20.72 | 988 | -0.02(-0.08%) |
Nov 03, 2023 | 20.74 | 20.78 | 20.72 | 20.73 | 2,212 | +0.46(+2.25%) |
Nov 02, 2023 | 20.27 | 20.28 | 20.27 | 20.28 | 410 | +0.77(+3.94%) |