Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 21.00 | 21.00 | 20.66 | 20.66 | 780 | -0.15(-0.73%) |
Jan 30, 2024 | 20.96 | 20.96 | 20.81 | 20.81 | 745 | -0.15(-0.70%) |
Jan 29, 2024 | 20.80 | 20.96 | 20.76 | 20.96 | 4,220 | +0.13(+0.62%) |
Jan 26, 2024 | 20.98 | 20.98 | 20.83 | 20.83 | 1,088 | -0.08(-0.40%) |
Jan 25, 2024 | 20.84 | 20.91 | 20.84 | 20.91 | 3,530 | +0.25(+1.23%) |
Jan 24, 2024 | 21.10 | 21.10 | 20.66 | 20.66 | 4,108 | -0.36(-1.69%) |
Jan 23, 2024 | 21.12 | 21.12 | 21.01 | 21.01 | 2,124 | -0.08(-0.36%) |
Jan 22, 2024 | 21.12 | 21.25 | 21.02 | 21.09 | 3,246 | +0.11(+0.54%) |
Jan 19, 2024 | 20.78 | 21.00 | 20.78 | 20.97 | 1,560 | +0.23(+1.11%) |
Jan 18, 2024 | 20.71 | 20.74 | 20.64 | 20.74 | 1,749 | -0.13(-0.62%) |
Jan 17, 2024 | 21.09 | 21.13 | 20.80 | 20.87 | 2,836 | -0.37(-1.74%) |
Jan 16, 2024 | 21.32 | 21.32 | 21.21 | 21.24 | 1,571 | -0.11(-0.52%) |
Jan 12, 2024 | 21.32 | 21.37 | 21.27 | 21.35 | 3,642 | +0.12(+0.57%) |
Jan 11, 2024 | 21.34 | 21.54 | 21.22 | 21.23 | 10,063 | -0.17(-0.80%) |
Jan 10, 2024 | 21.39 | 21.48 | 21.39 | 21.40 | 2,369 | +0.04(+0.19%) |
Jan 09, 2024 | 21.48 | 21.48 | 21.33 | 21.36 | 6,374 | -0.15(-0.70%) |
Jan 08, 2024 | 21.15 | 21.51 | 21.15 | 21.51 | 1,390 | +0.27(+1.29%) |
Jan 05, 2024 | 21.17 | 21.38 | 21.12 | 21.24 | 1,824 | -0.05(-0.24%) |
Jan 04, 2024 | 21.27 | 21.42 | 21.24 | 21.29 | 10,045 | -0.03(-0.16%) |
Jan 03, 2024 | 21.42 | 21.48 | 21.32 | 21.32 | 7,548 | -0.53(-2.41%) |
Jan 02, 2024 | 21.61 | 21.85 | 21.47 | 21.85 | 1,553 | +0.17(+0.81%) |
Dec 29, 2023 | 21.79 | 21.81 | 21.67 | 21.67 | 4,396 | -0.23(-1.03%) |
Dec 28, 2023 | 21.85 | 21.90 | 21.77 | 21.90 | 4,207 | +0.15(+0.69%) |
Dec 27, 2023 | 21.67 | 21.78 | 21.67 | 21.75 | 2,190 | +0.07(+0.30%) |
Dec 26, 2023 | 21.50 | 21.69 | 21.50 | 21.68 | 1,719 | +0.14(+0.66%) |
Dec 22, 2023 | 21.50 | 21.67 | 21.50 | 21.54 | 5,351 | +0.11(+0.51%) |
Dec 21, 2023 | 21.54 | 21.54 | 21.28 | 21.43 | 9,620 | +0.16(+0.77%) |
Dec 20, 2023 | 21.59 | 21.60 | 21.27 | 21.27 | 2,979 | -0.26(-1.22%) |
Dec 19, 2023 | 21.51 | 21.60 | 21.51 | 21.53 | 3,389 | +0.13(+0.63%) |
Dec 18, 2023 | 21.58 | 21.58 | 21.36 | 21.40 | 2,136 | -0.14(-0.63%) |
Dec 15, 2023 | 21.66 | 21.66 | 21.39 | 21.53 | 2,839 | -0.30(-1.38%) |
Dec 14, 2023 | 21.62 | 21.87 | 21.62 | 21.83 | 4,025 | +0.50(+2.36%) |
Dec 13, 2023 | 20.54 | 21.38 | 20.54 | 21.33 | 2,723 | +0.70(+3.42%) |
Dec 12, 2023 | 20.62 | 20.63 | 20.62 | 20.63 | 452 | +0.02(+0.12%) |
Dec 11, 2023 | 20.63 | 20.63 | 20.60 | 20.60 | 1,158 | +0.03(+0.15%) |
Dec 08, 2023 | 20.58 | 20.60 | 20.44 | 20.57 | 2,152 | -0.05(-0.27%) |
Dec 07, 2023 | 20.58 | 20.64 | 20.58 | 20.62 | 1,615 | +0.03(+0.17%) |
Dec 06, 2023 | 20.77 | 20.82 | 20.58 | 20.59 | 23,998 | -0.13(-0.64%) |
Dec 05, 2023 | 20.81 | 20.81 | 20.66 | 20.72 | 759 | -0.13(-0.60%) |
Dec 04, 2023 | 20.59 | 20.85 | 20.59 | 20.85 | 6,169 | +0.12(+0.56%) |
Dec 01, 2023 | 20.50 | 20.73 | 20.50 | 20.73 | 6,055 | +0.42(+2.08%) |
Nov 30, 2023 | 20.11 | 20.31 | 20.10 | 20.31 | 9,832 | +0.17(+0.85%) |
Nov 29, 2023 | 20.23 | 20.25 | 20.14 | 20.14 | 7,473 | +0.12(+0.62%) |
Nov 28, 2023 | 19.89 | 20.02 | 19.89 | 20.02 | 1,374 | +0.12(+0.61%) |
Nov 27, 2023 | 19.96 | 19.96 | 19.80 | 19.89 | 831 | +0.10(+0.51%) |
Nov 24, 2023 | 19.71 | 19.79 | 19.71 | 19.79 | 324 | +0.07(+0.33%) |
Nov 22, 2023 | 19.77 | 19.77 | 19.73 | 19.73 | 809 | +0.08(+0.41%) |
Nov 21, 2023 | 19.69 | 19.69 | 19.63 | 19.65 | 356 | -0.08(-0.41%) |
Nov 20, 2023 | 19.70 | 19.73 | 19.50 | 19.73 | 1,490 | +0.12(+0.59%) |
Nov 17, 2023 | 19.73 | 19.73 | 19.58 | 19.61 | 1,783 | +0.00(+0.01%) |
Nov 16, 2023 | 19.62 | 19.70 | 19.61 | 19.61 | 2,559 | -0.02(-0.08%) |
Nov 15, 2023 | 19.69 | 19.70 | 19.63 | 19.63 | 3,517 | +0.05(+0.23%) |
Nov 14, 2023 | 19.07 | 19.73 | 19.07 | 19.58 | 1,414 | +0.94(+5.04%) |
Nov 13, 2023 | 18.68 | 18.68 | 18.61 | 18.64 | 855 | -0.16(-0.87%) |
Nov 10, 2023 | 18.73 | 18.80 | 18.73 | 18.80 | 671 | +0.21(+1.11%) |
Nov 09, 2023 | 18.90 | 18.90 | 18.60 | 18.60 | 1,729 | -0.28(-1.50%) |
Nov 08, 2023 | 18.82 | 18.88 | 18.82 | 18.88 | 1,476 | +0.11(+0.59%) |
Nov 07, 2023 | 18.95 | 18.95 | 18.77 | 18.77 | 1,059 | -0.17(-0.92%) |
Nov 06, 2023 | 19.20 | 19.20 | 18.93 | 18.95 | 1,687 | -0.28(-1.45%) |
Nov 03, 2023 | 19.35 | 19.41 | 19.23 | 19.23 | 8,646 | +0.40(+2.10%) |
Nov 02, 2023 | 18.38 | 18.84 | 18.38 | 18.83 | 1,035 | +0.58(+3.20%) |