Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 21.44 | 21.44 | 21.36 | 21.36 | 5,742 | +0.03(+0.16%) |
Jan 30, 2024 | 21.30 | 21.33 | 21.30 | 21.33 | 660 | +0.03(+0.14%) |
Jan 29, 2024 | 21.26 | 21.30 | 21.26 | 21.30 | 461 | +0.08(+0.36%) |
Jan 26, 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 0 | -0.03(-0.14%) |
Jan 25, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 0 | +0.11(+0.54%) |
Jan 24, 2024 | 21.15 | 21.16 | 21.14 | 21.14 | 1,937 | -0.03(-0.15%) |
Jan 23, 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 0 | -0.05(-0.22%) |
Jan 22, 2024 | 21.27 | 21.27 | 21.22 | 21.22 | 57,658 | +0.04(+0.19%) |
Jan 19, 2024 | 21.15 | 21.18 | 21.13 | 21.18 | 5,697 | +0.01(+0.07%) |
Jan 18, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 4 | -0.04(-0.19%) |
Jan 17, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 322 | -0.04(-0.17%) |
Jan 16, 2024 | 21.30 | 21.30 | 21.24 | 21.24 | 173 | -0.16(-0.73%) |
Jan 12, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 193 | +0.05(+0.24%) |
Jan 11, 2024 | 21.26 | 21.35 | 21.26 | 21.35 | 351 | +0.10(+0.47%) |
Jan 10, 2024 | 21.27 | 21.27 | 21.25 | 21.25 | 1,875 | -0.00(-0.02%) |
Jan 09, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 31 | +0.03(+0.15%) |
Jan 08, 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 1 | +0.11(+0.50%) |
Jan 05, 2024 | 21.20 | 21.20 | 21.11 | 21.11 | 109 | -0.03(-0.15%) |
Jan 04, 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 1 | -0.09(-0.40%) |
Jan 03, 2024 | 21.16 | 21.23 | 21.16 | 21.23 | 350 | -0.03(-0.14%) |
Jan 02, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 6 | -0.12(-0.54%) |
Dec 29, 2023 | 21.38 | 21.38 | 21.38 | 21.38 | 100 | -0.04(-0.21%) |
Dec 28, 2023 | 21.42 | 21.42 | 21.42 | 21.42 | 647 | -0.03(-0.13%) |
Dec 27, 2023 | 21.49 | 21.49 | 21.44 | 21.45 | 2,141 | +0.05(+0.25%) |
Dec 26, 2023 | 21.39 | 21.39 | 21.39 | 21.39 | 0 | +0.02(+0.09%) |
Dec 22, 2023 | 21.36 | 21.39 | 21.36 | 21.38 | 1,790 | +0.00(+0.00%) |
Dec 21, 2023 | 21.42 | 21.42 | 21.38 | 21.38 | 617 | +0.00(+0.02%) |
Dec 20, 2023 | 21.36 | 21.37 | 21.36 | 21.37 | 406 | +0.05(+0.26%) |
Dec 19, 2023 | 21.32 | 21.32 | 21.32 | 21.32 | 3 | +0.02(+0.10%) |
Dec 18, 2023 | 21.33 | 21.33 | 21.30 | 21.30 | 219 | -0.05(-0.26%) |
Dec 15, 2023 | 21.35 | 21.35 | 21.35 | 21.35 | 0 | -0.02(-0.12%) |
Dec 14, 2023 | 21.37 | 21.37 | 21.37 | 21.37 | 0 | +0.18(+0.84%) |
Dec 13, 2023 | 21.20 | 21.20 | 21.20 | 21.20 | 1 | +0.29(+1.37%) |
Dec 12, 2023 | 20.83 | 20.92 | 20.83 | 20.91 | 4,593 | +0.09(+0.41%) |
Dec 11, 2023 | 20.82 | 20.82 | 20.82 | 20.82 | 6,502 | -0.01(-0.05%) |
Dec 08, 2023 | 20.83 | 20.83 | 20.83 | 20.83 | 100 | -0.08(-0.38%) |
Dec 07, 2023 | 20.91 | 20.91 | 20.91 | 20.91 | 0 | +0.02(+0.09%) |
Dec 06, 2023 | 20.90 | 20.90 | 20.90 | 20.90 | 8 | +0.05(+0.23%) |
Dec 05, 2023 | 20.85 | 20.85 | 20.85 | 20.85 | 2 | +0.11(+0.52%) |
Dec 04, 2023 | 20.74 | 20.74 | 20.74 | 20.74 | 0 | -0.06(-0.31%) |
Dec 01, 2023 | 20.80 | 20.80 | 20.80 | 20.80 | 0 | +0.11(+0.55%) |
Nov 30, 2023 | 20.69 | 20.69 | 20.69 | 20.69 | 1 | -0.08(-0.38%) |
Nov 29, 2023 | 20.77 | 20.77 | 20.77 | 20.77 | 72 | +0.13(+0.63%) |
Nov 28, 2023 | 20.64 | 20.64 | 20.64 | 20.64 | 0 | +0.07(+0.36%) |
Nov 27, 2023 | 20.57 | 20.57 | 20.57 | 20.57 | 0 | +0.11(+0.54%) |
Nov 24, 2023 | 20.46 | 20.46 | 20.46 | 20.46 | 0 | -0.06(-0.28%) |
Nov 22, 2023 | 20.52 | 20.52 | 20.52 | 20.52 | 100 | +0.06(+0.29%) |
Nov 21, 2023 | 20.46 | 20.46 | 20.46 | 20.46 | 1 | +0.00(+0.00%) |
Nov 20, 2023 | 20.45 | 20.45 | 20.45 | 20.45 | 35 | +0.06(+0.29%) |
Nov 17, 2023 | 20.39 | 20.39 | 20.39 | 20.39 | 100 | +0.05(+0.23%) |
Nov 16, 2023 | 20.35 | 20.35 | 20.35 | 20.35 | 0 | +0.12(+0.61%) |
Nov 15, 2023 | 20.23 | 20.23 | 20.23 | 20.23 | 5 | -0.08(-0.39%) |
Nov 14, 2023 | 20.28 | 20.30 | 20.28 | 20.30 | 705 | +0.25(+1.22%) |
Nov 13, 2023 | 20.02 | 20.06 | 20.02 | 20.06 | 501 | +0.00(+0.00%) |
Nov 10, 2023 | 20.06 | 20.06 | 20.06 | 20.06 | 100 | +0.08(+0.40%) |
Nov 09, 2023 | 19.98 | 19.98 | 19.98 | 19.98 | 0 | -0.14(-0.67%) |
Nov 08, 2023 | 20.12 | 20.12 | 20.12 | 20.12 | 12 | +0.06(+0.30%) |
Nov 07, 2023 | 20.08 | 20.08 | 20.05 | 20.05 | 500 | +0.11(+0.58%) |
Nov 06, 2023 | 19.94 | 19.94 | 19.94 | 19.94 | 1 | -0.08(-0.42%) |
Nov 03, 2023 | 20.02 | 20.02 | 20.02 | 20.02 | 100 | +0.09(+0.45%) |
Nov 02, 2023 | 19.93 | 19.93 | 19.93 | 19.93 | 0 | +0.16(+0.83%) |