Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 21.06 | 21.06 | 21.01 | 21.01 | 168,066 | +0.05(+0.24%) |
Jan 30, 2024 | 20.90 | 20.96 | 20.89 | 20.96 | 3,390 | +0.02(+0.12%) |
Jan 29, 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 62 | +0.07(+0.35%) |
Jan 26, 2024 | 20.88 | 20.88 | 20.86 | 20.86 | 1,190 | -0.03(-0.13%) |
Jan 25, 2024 | 20.88 | 21.01 | 20.83 | 20.89 | 9,953 | +0.13(+0.61%) |
Jan 24, 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 553 | -0.06(-0.27%) |
Jan 23, 2024 | 20.82 | 20.88 | 20.81 | 20.82 | 11,488 | -0.03(-0.13%) |
Jan 22, 2024 | 20.89 | 20.89 | 20.85 | 20.85 | 536 | +0.03(+0.17%) |
Jan 19, 2024 | 20.76 | 20.84 | 20.75 | 20.81 | 3,887 | +0.02(+0.09%) |
Jan 18, 2024 | 20.83 | 20.83 | 20.79 | 20.79 | 2,329 | -0.02(-0.11%) |
Jan 17, 2024 | 20.77 | 20.81 | 20.77 | 20.81 | 2,531 | -0.05(-0.23%) |
Jan 16, 2024 | 20.93 | 20.93 | 20.86 | 20.86 | 614 | -0.16(-0.74%) |
Jan 12, 2024 | 20.99 | 21.02 | 20.94 | 21.02 | 2,031 | +0.03(+0.16%) |
Jan 11, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 167 | +0.11(+0.55%) |
Jan 10, 2024 | 20.90 | 20.90 | 20.87 | 20.87 | 750 | -0.03(-0.13%) |
Jan 09, 2024 | 20.83 | 20.90 | 20.83 | 20.90 | 199 | +0.05(+0.22%) |
Jan 08, 2024 | 20.87 | 20.87 | 20.85 | 20.85 | 230 | +0.10(+0.50%) |
Jan 05, 2024 | 20.76 | 20.76 | 20.75 | 20.75 | 15,386 | -0.02(-0.12%) |
Jan 04, 2024 | 20.76 | 20.78 | 20.68 | 20.77 | 1,779 | -0.09(-0.44%) |
Jan 03, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 735 | -0.03(-0.14%) |
Jan 02, 2024 | 20.92 | 20.92 | 20.88 | 20.89 | 1,476 | -0.16(-0.75%) |
Dec 29, 2023 | 21.08 | 21.08 | 21.04 | 21.05 | 4,184 | -0.05(-0.25%) |
Dec 28, 2023 | 21.13 | 21.14 | 21.10 | 21.10 | 1,116 | -0.04(-0.18%) |
Dec 27, 2023 | 21.14 | 21.14 | 21.14 | 21.14 | 10 | +0.13(+0.62%) |
Dec 26, 2023 | 20.95 | 21.03 | 20.95 | 21.01 | 1,016 | +0.07(+0.32%) |
Dec 22, 2023 | 20.94 | 20.94 | 20.94 | 20.94 | 112 | -0.01(-0.06%) |
Dec 21, 2023 | 21.01 | 21.01 | 20.93 | 20.96 | 1,242 | -0.00(-0.02%) |
Dec 20, 2023 | 21.00 | 21.00 | 20.92 | 20.96 | 1,588 | +0.07(+0.34%) |
Dec 19, 2023 | 20.95 | 20.95 | 20.88 | 20.89 | 731 | +0.01(+0.07%) |
Dec 18, 2023 | 20.87 | 20.87 | 20.87 | 20.87 | 1,070 | -0.08(-0.40%) |
Dec 15, 2023 | 20.95 | 20.99 | 20.93 | 20.96 | 5,387 | -0.02(-0.07%) |
Dec 14, 2023 | 20.94 | 21.03 | 20.94 | 20.97 | 6,022 | +0.19(+0.91%) |
Dec 13, 2023 | 20.55 | 20.80 | 20.55 | 20.79 | 3,926 | +0.33(+1.60%) |
Dec 12, 2023 | 20.40 | 20.46 | 20.38 | 20.46 | 5,503 | +0.08(+0.41%) |
Dec 11, 2023 | 20.36 | 20.42 | 20.36 | 20.38 | 1,754 | -0.00(-0.01%) |
Dec 08, 2023 | 20.39 | 20.39 | 20.33 | 20.38 | 1,397 | -0.12(-0.58%) |
Dec 07, 2023 | 20.48 | 20.50 | 20.47 | 20.50 | 4,714 | +0.01(+0.03%) |
Dec 06, 2023 | 20.49 | 20.49 | 20.49 | 20.49 | 179 | +0.05(+0.25%) |
Dec 05, 2023 | 20.44 | 20.44 | 20.44 | 20.44 | 126 | +0.13(+0.64%) |
Dec 04, 2023 | 20.26 | 20.31 | 20.26 | 20.31 | 892 | -0.07(-0.34%) |
Dec 01, 2023 | 20.33 | 20.38 | 20.33 | 20.38 | 198,032 | +0.19(+0.96%) |
Nov 30, 2023 | 20.19 | 20.20 | 20.19 | 20.19 | 2,098 | -0.08(-0.40%) |
Nov 29, 2023 | 20.27 | 20.27 | 20.27 | 20.27 | 160 | +0.14(+0.72%) |
Nov 28, 2023 | 20.07 | 20.12 | 20.07 | 20.12 | 183 | +0.11(+0.56%) |
Nov 27, 2023 | 19.96 | 20.01 | 19.96 | 20.01 | 5,329 | +0.13(+0.65%) |
Nov 24, 2023 | 19.93 | 19.93 | 19.88 | 19.88 | 5,222 | -0.09(-0.46%) |
Nov 22, 2023 | 19.95 | 19.98 | 19.91 | 19.98 | 21,522 | +0.04(+0.22%) |
Nov 21, 2023 | 19.92 | 19.93 | 19.92 | 19.93 | 612 | +0.04(+0.22%) |
Nov 20, 2023 | 19.82 | 19.89 | 19.79 | 19.89 | 11,843 | +0.02(+0.08%) |
Nov 17, 2023 | 19.85 | 19.87 | 19.83 | 19.87 | 16,968 | +0.06(+0.28%) |
Nov 16, 2023 | 19.82 | 19.82 | 19.82 | 19.82 | 759 | +0.14(+0.69%) |
Nov 15, 2023 | 19.65 | 19.69 | 19.62 | 19.68 | 1,536 | -0.08(-0.42%) |
Nov 14, 2023 | 19.79 | 19.79 | 19.77 | 19.77 | 1,530 | +0.28(+1.41%) |
Nov 13, 2023 | 19.46 | 19.49 | 19.42 | 19.49 | 1,413 | -0.00(-0.00%) |
Nov 10, 2023 | 19.48 | 19.49 | 19.47 | 19.49 | 26,449 | +0.07(+0.34%) |
Nov 09, 2023 | 19.53 | 19.53 | 19.42 | 19.42 | 2,042 | -0.14(-0.72%) |
Nov 08, 2023 | 19.56 | 19.56 | 19.56 | 19.56 | 403 | +0.08(+0.39%) |
Nov 07, 2023 | 19.45 | 19.49 | 19.45 | 19.49 | 926 | +0.12(+0.62%) |
Nov 06, 2023 | 19.39 | 19.39 | 19.34 | 19.37 | 842 | -0.09(-0.46%) |
Nov 03, 2023 | 19.51 | 19.51 | 19.46 | 19.46 | 398 | +0.10(+0.50%) |
Nov 02, 2023 | 19.34 | 19.36 | 19.32 | 19.36 | 1,366 | +0.18(+0.94%) |