Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 21.46 | 21.46 | 21.39 | 21.39 | 2,449 | +0.10(+0.49%) |
Jan 30, 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 39 | +0.02(+0.09%) |
Jan 29, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 1 | +0.11(+0.54%) |
Jan 26, 2024 | 21.13 | 21.15 | 21.13 | 21.15 | 2,249 | -0.05(-0.21%) |
Jan 25, 2024 | 21.17 | 21.21 | 21.15 | 21.20 | 5,542 | +0.09(+0.42%) |
Jan 24, 2024 | 21.12 | 21.22 | 21.11 | 21.11 | 20,229 | -0.02(-0.10%) |
Jan 23, 2024 | 21.14 | 21.15 | 21.11 | 21.13 | 7,303 | -0.03(-0.13%) |
Jan 22, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 293 | +0.03(+0.16%) |
Jan 19, 2024 | 21.11 | 21.13 | 21.11 | 21.12 | 671 | -0.00(-0.02%) |
Jan 18, 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 17 | -0.06(-0.27%) |
Jan 17, 2024 | 21.14 | 21.19 | 21.14 | 21.18 | 5,589 | -0.04(-0.20%) |
Jan 16, 2024 | 21.27 | 21.31 | 21.23 | 21.23 | 2,615 | -0.20(-0.94%) |
Jan 12, 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 139 | +0.07(+0.31%) |
Jan 11, 2024 | 21.28 | 21.36 | 21.28 | 21.36 | 10,801 | +0.12(+0.56%) |
Jan 10, 2024 | 21.26 | 21.28 | 21.24 | 21.24 | 1,447 | -0.01(-0.07%) |
Jan 09, 2024 | 21.26 | 21.27 | 21.26 | 21.26 | 3,134 | -0.02(-0.08%) |
Jan 08, 2024 | 21.29 | 21.29 | 21.27 | 21.27 | 1,211 | +0.11(+0.54%) |
Jan 05, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 201 | -0.05(-0.22%) |
Jan 04, 2024 | 21.16 | 21.21 | 21.16 | 21.21 | 848 | -0.12(-0.58%) |
Jan 03, 2024 | 21.33 | 21.36 | 21.33 | 21.33 | 6,187 | +0.02(+0.11%) |
Jan 02, 2024 | 21.33 | 21.33 | 21.29 | 21.30 | 2,058 | -0.09(-0.41%) |
Dec 29, 2023 | 21.40 | 21.40 | 21.39 | 21.39 | 884 | +0.02(+0.10%) |
Dec 28, 2023 | 21.42 | 21.43 | 21.36 | 21.37 | 3,251 | -0.10(-0.47%) |
Dec 27, 2023 | 21.32 | 21.47 | 21.32 | 21.47 | 824 | +0.13(+0.60%) |
Dec 26, 2023 | 21.30 | 21.36 | 21.30 | 21.34 | 1,898 | +0.04(+0.19%) |
Dec 22, 2023 | 21.29 | 21.30 | 21.29 | 21.30 | 1,419 | -0.02(-0.10%) |
Dec 21, 2023 | 21.35 | 21.35 | 21.30 | 21.32 | 2,609 | +0.03(+0.14%) |
Dec 20, 2023 | 21.24 | 21.29 | 21.24 | 21.29 | 2,540 | +0.11(+0.50%) |
Dec 19, 2023 | 21.21 | 21.21 | 21.17 | 21.19 | 2,855 | +0.05(+0.22%) |
Dec 18, 2023 | 21.17 | 21.17 | 21.12 | 21.14 | 3,433 | -0.06(-0.27%) |
Dec 15, 2023 | 21.17 | 21.20 | 21.17 | 21.20 | 2,175 | -0.06(-0.27%) |
Dec 14, 2023 | 21.25 | 21.30 | 21.25 | 21.26 | 3,842 | +0.07(+0.32%) |
Dec 13, 2023 | 20.98 | 21.19 | 20.95 | 21.19 | 4,309 | +0.32(+1.53%) |
Dec 12, 2023 | 20.87 | 20.87 | 20.86 | 20.87 | 1,415 | +0.02(+0.11%) |
Dec 11, 2023 | 20.84 | 20.85 | 20.79 | 20.85 | 1,605 | -0.01(-0.05%) |
Dec 08, 2023 | 20.84 | 20.87 | 20.82 | 20.86 | 2,149 | -0.09(-0.44%) |
Dec 07, 2023 | 20.92 | 20.95 | 20.92 | 20.95 | 335 | +0.02(+0.11%) |
Dec 06, 2023 | 20.96 | 20.96 | 20.92 | 20.92 | 788 | +0.05(+0.23%) |
Dec 05, 2023 | 20.87 | 20.89 | 20.87 | 20.88 | 1,600 | +0.11(+0.52%) |
Dec 04, 2023 | 20.72 | 20.77 | 20.69 | 20.77 | 11,741 | -0.06(-0.30%) |
Dec 01, 2023 | 20.60 | 20.85 | 20.60 | 20.83 | 491,063 | +0.24(+1.17%) |
Nov 30, 2023 | 20.56 | 20.59 | 20.56 | 20.59 | 168 | -0.09(-0.44%) |
Nov 29, 2023 | 20.66 | 20.75 | 20.64 | 20.68 | 6,586 | +0.07(+0.33%) |
Nov 28, 2023 | 20.41 | 20.62 | 20.41 | 20.61 | 16,943 | +0.15(+0.71%) |
Nov 27, 2023 | 20.39 | 20.49 | 20.39 | 20.47 | 1,770 | +0.14(+0.67%) |
Nov 24, 2023 | 20.31 | 20.33 | 20.31 | 20.33 | 110 | -0.17(-0.81%) |
Nov 22, 2023 | 20.50 | 20.50 | 20.44 | 20.50 | 7,801 | +0.04(+0.19%) |
Nov 21, 2023 | 20.49 | 20.54 | 20.46 | 20.46 | 25,507 | +0.04(+0.19%) |
Nov 20, 2023 | 20.32 | 20.42 | 20.32 | 20.42 | 1,213 | -0.02(-0.09%) |
Nov 17, 2023 | 20.42 | 20.45 | 20.40 | 20.44 | 1,436 | +0.07(+0.33%) |
Nov 16, 2023 | 20.31 | 20.37 | 20.31 | 20.37 | 321 | +0.13(+0.62%) |
Nov 15, 2023 | 20.24 | 20.30 | 20.23 | 20.24 | 26,693 | -0.17(-0.81%) |
Nov 14, 2023 | 20.43 | 20.43 | 20.38 | 20.41 | 6,752 | +0.31(+1.55%) |
Nov 13, 2023 | 20.05 | 20.10 | 20.05 | 20.10 | 352 | +0.01(+0.03%) |
Nov 10, 2023 | 20.09 | 20.09 | 20.09 | 20.09 | 126 | +0.03(+0.16%) |
Nov 09, 2023 | 20.06 | 20.06 | 20.06 | 20.06 | 78 | -0.18(-0.91%) |
Nov 08, 2023 | 20.26 | 20.28 | 20.24 | 20.24 | 2,671 | +0.04(+0.20%) |
Nov 07, 2023 | 20.18 | 20.21 | 20.18 | 20.20 | 4,086 | +0.15(+0.75%) |
Nov 06, 2023 | 20.04 | 20.07 | 20.04 | 20.05 | 6,644 | -0.17(-0.82%) |
Nov 03, 2023 | 20.22 | 20.24 | 20.22 | 20.22 | 1,294 | +0.19(+0.94%) |
Nov 02, 2023 | 20.06 | 20.06 | 20.02 | 20.03 | 1,038 | +0.05(+0.25%) |