Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 20.75 | 20.75 | 20.44 | 20.44 | 328 | -0.36(-1.71%) |
Jan 30, 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 134 | -0.06(-0.28%) |
Jan 29, 2024 | 20.74 | 20.85 | 20.72 | 20.85 | 741 | +0.18(+0.89%) |
Jan 26, 2024 | 20.68 | 20.68 | 20.67 | 20.67 | 224 | +0.01(+0.03%) |
Jan 25, 2024 | 20.63 | 20.66 | 20.63 | 20.66 | 840 | +0.12(+0.60%) |
Jan 24, 2024 | 20.63 | 20.63 | 20.54 | 20.54 | 245 | -0.05(-0.24%) |
Jan 23, 2024 | 20.69 | 20.69 | 20.59 | 20.59 | 200 | +0.01(+0.07%) |
Jan 22, 2024 | 20.54 | 20.61 | 20.54 | 20.58 | 2,328 | +0.16(+0.77%) |
Jan 19, 2024 | 20.27 | 20.42 | 20.27 | 20.42 | 708 | +0.21(+1.02%) |
Jan 18, 2024 | 20.12 | 20.21 | 20.12 | 20.21 | 213 | +0.17(+0.83%) |
Jan 17, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 122 | -0.11(-0.53%) |
Jan 16, 2024 | 20.23 | 20.23 | 20.14 | 20.15 | 467 | -0.14(-0.68%) |
Jan 12, 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 680 | -0.02(-0.12%) |
Jan 11, 2024 | 20.38 | 20.38 | 20.29 | 20.31 | 856 | +0.03(+0.13%) |
Jan 10, 2024 | 20.26 | 20.29 | 20.25 | 20.29 | 527 | +0.05(+0.24%) |
Jan 09, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 507 | -0.05(-0.25%) |
Jan 08, 2024 | 20.04 | 20.29 | 20.04 | 20.29 | 504 | +0.33(+1.65%) |
Jan 05, 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 100 | +0.04(+0.20%) |
Jan 04, 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 54 | -0.06(-0.30%) |
Jan 03, 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 106 | -0.33(-1.60%) |
Jan 02, 2024 | 20.38 | 20.38 | 20.31 | 20.31 | 891 | -0.15(-0.74%) |
Dec 29, 2023 | 20.58 | 20.58 | 20.44 | 20.46 | 2,753 | -0.11(-0.55%) |
Dec 28, 2023 | 20.57 | 20.57 | 20.57 | 20.57 | 106 | +0.02(+0.10%) |
Dec 27, 2023 | 20.58 | 20.58 | 20.55 | 20.55 | 345 | -0.00(-0.00%) |
Dec 26, 2023 | 20.54 | 20.55 | 20.53 | 20.55 | 529 | +0.13(+0.65%) |
Dec 22, 2023 | 20.42 | 20.42 | 20.42 | 20.42 | 284 | +0.09(+0.43%) |
Dec 21, 2023 | 20.26 | 20.33 | 20.26 | 20.33 | 165 | +0.26(+1.27%) |
Dec 20, 2023 | 20.41 | 20.43 | 20.08 | 20.08 | 873 | -0.33(-1.62%) |
Dec 19, 2023 | 20.34 | 20.41 | 20.34 | 20.41 | 864 | +0.20(+0.98%) |
Dec 18, 2023 | 20.20 | 20.21 | 20.20 | 20.21 | 395 | +0.04(+0.20%) |
Dec 15, 2023 | 20.20 | 20.20 | 20.15 | 20.17 | 451 | -0.04(-0.21%) |
Dec 14, 2023 | 20.21 | 20.21 | 20.21 | 20.21 | 152 | +0.26(+1.31%) |
Dec 13, 2023 | 19.62 | 19.95 | 19.62 | 19.95 | 1,943 | +0.36(+1.84%) |
Dec 12, 2023 | 19.58 | 19.59 | 19.58 | 19.59 | 256 | +0.04(+0.21%) |
Dec 11, 2023 | 19.55 | 19.55 | 19.55 | 19.55 | 2,747 | +0.14(+0.72%) |
Dec 08, 2023 | 19.24 | 19.41 | 19.24 | 19.41 | 434 | +0.10(+0.51%) |
Dec 07, 2023 | 19.21 | 19.32 | 19.21 | 19.31 | 610 | +0.13(+0.65%) |
Dec 06, 2023 | 19.39 | 19.39 | 19.18 | 19.18 | 234 | -0.07(-0.35%) |
Dec 05, 2023 | 19.25 | 19.25 | 19.25 | 19.25 | 70 | -0.15(-0.75%) |
Dec 04, 2023 | 19.36 | 19.40 | 19.36 | 19.40 | 279 | -0.03(-0.18%) |
Dec 01, 2023 | 19.25 | 19.43 | 19.25 | 19.43 | 4,876 | +0.25(+1.32%) |
Nov 30, 2023 | 19.18 | 19.18 | 19.18 | 19.18 | 132 | +0.09(+0.49%) |
Nov 29, 2023 | 19.08 | 19.08 | 19.08 | 19.08 | 96 | +0.06(+0.31%) |
Nov 28, 2023 | 19.02 | 19.02 | 19.02 | 19.02 | 86 | -0.01(-0.06%) |
Nov 27, 2023 | 19.04 | 19.04 | 19.04 | 19.04 | 186 | -0.03(-0.16%) |
Nov 24, 2023 | 19.07 | 19.07 | 19.07 | 19.07 | 100 | +0.03(+0.16%) |
Nov 22, 2023 | 19.03 | 19.05 | 19.03 | 19.04 | 668 | +0.10(+0.51%) |
Nov 21, 2023 | 18.94 | 18.94 | 18.94 | 18.94 | 81 | -0.09(-0.46%) |
Nov 20, 2023 | 18.94 | 19.03 | 18.94 | 19.03 | 2,606 | +0.12(+0.63%) |
Nov 17, 2023 | 18.91 | 18.91 | 18.91 | 18.91 | 104 | +0.11(+0.58%) |
Nov 16, 2023 | 18.81 | 18.81 | 18.75 | 18.80 | 870 | -0.05(-0.29%) |
Nov 15, 2023 | 18.85 | 18.85 | 18.85 | 18.85 | 60 | +0.08(+0.42%) |
Nov 14, 2023 | 18.77 | 18.77 | 18.77 | 18.77 | 101 | +0.53(+2.89%) |
Nov 13, 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 173 | -0.00(-0.00%) |
Nov 10, 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 0 | +0.26(+1.44%) |
Nov 09, 2023 | 17.99 | 17.99 | 17.99 | 17.99 | 22 | -0.17(-0.94%) |
Nov 08, 2023 | 18.16 | 18.16 | 18.16 | 18.16 | 72 | +0.00(+0.01%) |
Nov 07, 2023 | 18.16 | 18.16 | 18.16 | 18.16 | 37 | +0.04(+0.20%) |
Nov 06, 2023 | 18.15 | 18.15 | 18.12 | 18.12 | 165 | -0.05(-0.27%) |
Nov 03, 2023 | 18.17 | 18.17 | 18.17 | 18.17 | 100 | +0.26(+1.46%) |
Nov 02, 2023 | 17.70 | 17.91 | 17.70 | 17.91 | 1,432 | +0.36(+2.02%) |