Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 21.09 | 21.15 | 21.09 | 21.15 | 306 | -0.14(-0.65%) |
Jan 30, 2024 | 21.28 | 21.31 | 21.28 | 21.29 | 510 | +0.13(+0.60%) |
Jan 29, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 56 | -0.01(-0.02%) |
Jan 26, 2024 | 21.21 | 21.21 | 21.17 | 21.17 | 7,824 | +0.00(+0.02%) |
Jan 25, 2024 | 21.19 | 21.19 | 21.17 | 21.17 | 999 | +0.03(+0.12%) |
Jan 24, 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 0 | +0.27(+1.32%) |
Jan 23, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 264 | +0.49(+2.38%) |
Jan 22, 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 14 | -0.14(-0.68%) |
Jan 19, 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 100 | +0.09(+0.44%) |
Jan 18, 2024 | 20.40 | 20.43 | 20.30 | 20.43 | 1,308 | +0.04(+0.17%) |
Jan 17, 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 75 | -0.30(-1.43%) |
Jan 16, 2024 | 20.65 | 20.69 | 20.65 | 20.69 | 303 | +0.11(+0.53%) |
Jan 12, 2024 | 20.80 | 20.80 | 20.58 | 20.58 | 383 | -0.22(-1.04%) |
Jan 11, 2024 | 20.81 | 20.81 | 20.80 | 20.80 | 147 | +0.06(+0.27%) |
Jan 10, 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 141 | +0.06(+0.31%) |
Jan 09, 2024 | 20.68 | 20.68 | 20.65 | 20.68 | 1,022 | -0.12(-0.56%) |
Jan 08, 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 152 | -0.13(-0.62%) |
Jan 05, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 100 | -0.07(-0.34%) |
Jan 04, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 236 | -0.21(-0.99%) |
Jan 03, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 57 | -0.06(-0.28%) |
Jan 02, 2024 | 21.29 | 21.34 | 21.26 | 21.26 | 1,762 | -0.35(-1.62%) |
Dec 29, 2023 | 21.59 | 21.61 | 21.59 | 21.61 | 291 | +0.05(+0.23%) |
Dec 28, 2023 | 21.62 | 21.62 | 21.56 | 21.56 | 653 | -0.17(-0.78%) |
Dec 27, 2023 | 21.37 | 21.73 | 21.37 | 21.73 | 2,233 | +0.34(+1.57%) |
Dec 26, 2023 | 21.31 | 21.39 | 21.30 | 21.39 | 407 | +0.04(+0.17%) |
Dec 22, 2023 | 21.35 | 21.36 | 21.35 | 21.36 | 263 | +0.20(+0.96%) |
Dec 21, 2023 | 21.20 | 21.23 | 21.10 | 21.16 | 1,879 | +0.08(+0.39%) |
Dec 20, 2023 | 21.30 | 21.30 | 21.07 | 21.07 | 1,444 | -0.09(-0.41%) |
Dec 19, 2023 | 21.22 | 21.28 | 21.16 | 21.16 | 1,221 | +0.17(+0.79%) |
Dec 18, 2023 | 20.99 | 20.99 | 20.99 | 20.99 | 1 | -0.05(-0.22%) |
Dec 15, 2023 | 21.08 | 21.08 | 21.00 | 21.04 | 899 | +0.18(+0.84%) |
Dec 14, 2023 | 20.86 | 20.87 | 20.86 | 20.87 | 694 | +0.37(+1.79%) |
Dec 13, 2023 | 20.29 | 20.50 | 20.29 | 20.50 | 25,323 | +0.19(+0.93%) |
Dec 12, 2023 | 20.23 | 20.32 | 20.23 | 20.31 | 319 | +0.02(+0.11%) |
Dec 11, 2023 | 20.23 | 20.29 | 20.21 | 20.29 | 1,073 | -0.12(-0.58%) |
Dec 08, 2023 | 20.41 | 20.41 | 20.41 | 20.41 | 209 | +0.08(+0.37%) |
Dec 07, 2023 | 20.34 | 20.34 | 20.33 | 20.33 | 155 | +0.18(+0.90%) |
Dec 06, 2023 | 20.41 | 20.46 | 20.15 | 20.15 | 5,033 | -0.25(-1.21%) |
Dec 05, 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 111 | -0.22(-1.05%) |
Dec 04, 2023 | 20.61 | 20.61 | 20.61 | 20.61 | 57 | -0.41(-1.93%) |
Dec 01, 2023 | 20.95 | 21.02 | 20.95 | 21.02 | 24,235 | +0.22(+1.05%) |
Nov 30, 2023 | 20.86 | 20.86 | 20.80 | 20.80 | 364 | -0.12(-0.58%) |
Nov 29, 2023 | 20.92 | 20.92 | 20.92 | 20.92 | 46 | -0.04(-0.20%) |
Nov 28, 2023 | 20.96 | 20.96 | 20.96 | 20.96 | 2 | +0.23(+1.09%) |
Nov 27, 2023 | 20.74 | 20.74 | 20.74 | 20.74 | 71 | -0.18(-0.88%) |
Nov 24, 2023 | 20.92 | 20.92 | 20.92 | 20.92 | 117 | +0.08(+0.39%) |
Nov 22, 2023 | 20.84 | 20.84 | 20.84 | 20.84 | 103 | -0.31(-1.47%) |
Nov 21, 2023 | 21.15 | 21.15 | 21.15 | 21.15 | 121 | -0.01(-0.06%) |
Nov 20, 2023 | 21.18 | 21.18 | 21.14 | 21.16 | 748 | +0.19(+0.88%) |
Nov 17, 2023 | 20.98 | 20.98 | 20.98 | 20.98 | 103 | +0.09(+0.43%) |
Nov 16, 2023 | 20.86 | 20.89 | 20.86 | 20.89 | 807 | -0.23(-1.10%) |
Nov 15, 2023 | 21.13 | 21.13 | 21.08 | 21.12 | 657 | +0.16(+0.78%) |
Nov 14, 2023 | 20.96 | 20.96 | 20.96 | 20.96 | 17 | +0.15(+0.72%) |
Nov 13, 2023 | 20.81 | 20.81 | 20.81 | 20.81 | 35 | +0.15(+0.73%) |
Nov 10, 2023 | 20.66 | 20.66 | 20.66 | 20.66 | 103 | -0.27(-1.29%) |
Nov 09, 2023 | 20.93 | 20.93 | 20.93 | 20.93 | 35 | -0.13(-0.60%) |
Nov 08, 2023 | 21.05 | 21.05 | 21.05 | 21.05 | 77 | -0.06(-0.30%) |
Nov 07, 2023 | 21.12 | 21.17 | 21.12 | 21.12 | 379 | -0.07(-0.32%) |
Nov 06, 2023 | 20.92 | 21.18 | 20.92 | 21.18 | 558 | +0.21(+1.02%) |
Nov 03, 2023 | 20.97 | 20.97 | 20.97 | 20.97 | 103 | +0.15(+0.71%) |
Nov 02, 2023 | 20.84 | 20.84 | 20.82 | 20.82 | 765 | +0.02(+0.08%) |