Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 24.09 | 24.09 | 23.92 | 23.92 | 211 | -0.33(-1.36%) |
Jan 30, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 129 | -0.10(-0.41%) |
Jan 29, 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 27 | +0.19(+0.80%) |
Jan 26, 2024 | 24.04 | 24.15 | 24.04 | 24.15 | 352 | +0.33(+1.36%) |
Jan 25, 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 293 | +0.37(+1.59%) |
Jan 24, 2024 | 23.63 | 23.64 | 23.45 | 23.45 | 6,405 | -0.01(-0.06%) |
Jan 23, 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 0 | +0.10(+0.43%) |
Jan 22, 2024 | 23.48 | 23.48 | 23.37 | 23.37 | 1,019 | -0.05(-0.21%) |
Jan 19, 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 223 | +0.08(+0.34%) |
Jan 18, 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 13 | +0.40(+1.74%) |
Jan 17, 2024 | 22.86 | 22.94 | 22.86 | 22.94 | 361 | -0.21(-0.92%) |
Jan 16, 2024 | 23.25 | 23.25 | 23.15 | 23.15 | 631 | -0.28(-1.19%) |
Jan 12, 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 100 | -0.29(-1.22%) |
Jan 11, 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 88 | +0.03(+0.13%) |
Jan 10, 2024 | 23.62 | 23.69 | 23.62 | 23.69 | 412 | +0.06(+0.27%) |
Jan 09, 2024 | 23.55 | 23.62 | 23.55 | 23.62 | 874 | -0.15(-0.63%) |
Jan 08, 2024 | 23.73 | 23.77 | 23.70 | 23.77 | 960 | +0.34(+1.43%) |
Jan 05, 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 100 | +0.13(+0.57%) |
Jan 04, 2024 | 23.31 | 23.33 | 23.27 | 23.30 | 601 | -0.01(-0.05%) |
Jan 03, 2024 | 23.95 | 23.95 | 23.18 | 23.32 | 576 | -0.33(-1.39%) |
Jan 02, 2024 | 23.68 | 23.68 | 23.59 | 23.64 | 808 | -0.27(-1.13%) |
Dec 29, 2023 | 23.92 | 23.92 | 23.92 | 23.92 | 100 | -0.11(-0.46%) |
Dec 28, 2023 | 24.03 | 24.03 | 24.03 | 24.03 | 76 | +0.06(+0.24%) |
Dec 27, 2023 | 23.97 | 23.97 | 23.86 | 23.97 | 1,304 | +0.01(+0.06%) |
Dec 26, 2023 | 23.95 | 23.95 | 23.95 | 23.95 | 88 | -0.01(-0.06%) |
Dec 22, 2023 | 23.97 | 23.97 | 23.97 | 23.97 | 0 | -0.03(-0.12%) |
Dec 21, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 41 | +0.42(+1.79%) |
Dec 20, 2023 | 23.89 | 23.89 | 23.57 | 23.57 | 329 | -0.44(-1.84%) |
Dec 19, 2023 | 23.99 | 24.02 | 23.99 | 24.02 | 542 | +0.27(+1.14%) |
Dec 18, 2023 | 23.77 | 23.77 | 23.71 | 23.75 | 8,692 | +0.01(+0.05%) |
Dec 15, 2023 | 23.73 | 23.73 | 23.67 | 23.73 | 1,126 | -0.12(-0.49%) |
Dec 14, 2023 | 23.85 | 23.85 | 23.85 | 23.85 | 514 | +0.36(+1.52%) |
Dec 13, 2023 | 23.13 | 23.49 | 23.13 | 23.49 | 171 | +0.26(+1.11%) |
Dec 12, 2023 | 23.11 | 23.23 | 23.11 | 23.23 | 996 | +0.09(+0.41%) |
Dec 11, 2023 | 23.06 | 23.14 | 23.04 | 23.14 | 634 | +0.21(+0.89%) |
Dec 08, 2023 | 22.91 | 22.93 | 22.88 | 22.93 | 523 | +0.18(+0.80%) |
Dec 07, 2023 | 22.75 | 22.75 | 22.75 | 22.75 | 3 | +0.33(+1.46%) |
Dec 06, 2023 | 22.53 | 22.55 | 22.41 | 22.43 | 1,110 | +0.16(+0.72%) |
Dec 05, 2023 | 22.27 | 22.27 | 22.27 | 22.27 | 2 | -0.28(-1.26%) |
Dec 04, 2023 | 22.62 | 22.62 | 22.49 | 22.55 | 788 | +0.02(+0.11%) |
Dec 01, 2023 | 22.52 | 22.52 | 22.52 | 22.52 | 100 | +0.42(+1.90%) |
Nov 30, 2023 | 22.11 | 22.11 | 22.11 | 22.11 | 327 | +0.11(+0.51%) |
Nov 29, 2023 | 22.08 | 22.08 | 21.99 | 21.99 | 1,013 | -0.07(-0.31%) |
Nov 28, 2023 | 22.02 | 22.11 | 22.01 | 22.06 | 1,357 | -0.04(-0.19%) |
Nov 27, 2023 | 22.07 | 22.15 | 22.07 | 22.10 | 1,724 | -0.09(-0.41%) |
Nov 24, 2023 | 22.19 | 22.19 | 22.19 | 22.19 | 100 | -0.03(-0.12%) |
Nov 22, 2023 | 22.33 | 22.33 | 22.22 | 22.22 | 108 | +0.19(+0.84%) |
Nov 21, 2023 | 21.99 | 22.04 | 21.99 | 22.04 | 630 | -0.18(-0.83%) |
Nov 20, 2023 | 22.06 | 22.22 | 22.06 | 22.22 | 409 | +0.14(+0.63%) |
Nov 17, 2023 | 22.02 | 22.08 | 22.00 | 22.08 | 3,278 | +0.28(+1.26%) |
Nov 16, 2023 | 21.80 | 21.80 | 21.80 | 21.80 | 8 | -0.10(-0.44%) |
Nov 15, 2023 | 21.90 | 21.90 | 21.90 | 21.90 | 20 | +0.15(+0.71%) |
Nov 14, 2023 | 21.75 | 21.75 | 21.75 | 21.75 | 25 | +0.68(+3.22%) |
Nov 13, 2023 | 21.11 | 21.11 | 21.07 | 21.07 | 427 | +0.02(+0.12%) |
Nov 10, 2023 | 21.01 | 21.04 | 21.01 | 21.04 | 321 | +0.16(+0.75%) |
Nov 09, 2023 | 20.97 | 21.02 | 20.89 | 20.89 | 1,067 | -0.03(-0.16%) |
Nov 08, 2023 | 20.92 | 20.92 | 20.92 | 20.92 | 54 | +0.00(+0.01%) |
Nov 07, 2023 | 20.90 | 20.92 | 20.90 | 20.92 | 200 | +0.12(+0.56%) |
Nov 06, 2023 | 20.80 | 20.80 | 20.80 | 20.80 | 9 | -0.05(-0.26%) |
Nov 03, 2023 | 20.76 | 20.85 | 20.76 | 20.85 | 178 | +0.51(+2.50%) |
Nov 02, 2023 | 20.28 | 20.34 | 20.28 | 20.34 | 206 | +0.52(+2.63%) |