Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 21.71 | 21.72 | 21.68 | 21.68 | 2,849 | -0.05(-0.23%) |
Jan 30, 2024 | 21.70 | 21.73 | 21.69 | 21.73 | 2,813 | +0.03(+0.15%) |
Jan 29, 2024 | 21.65 | 21.70 | 21.65 | 21.70 | 1,172 | +0.09(+0.41%) |
Jan 26, 2024 | 21.63 | 21.65 | 21.59 | 21.61 | 10,148 | +0.05(+0.22%) |
Jan 25, 2024 | 21.48 | 21.57 | 21.48 | 21.56 | 10,544 | +0.12(+0.55%) |
Jan 24, 2024 | 21.50 | 21.50 | 21.44 | 21.44 | 5,892 | -0.03(-0.16%) |
Jan 23, 2024 | 21.46 | 21.49 | 21.43 | 21.48 | 2,938 | +0.00(+0.02%) |
Jan 22, 2024 | 21.43 | 21.47 | 21.39 | 21.47 | 5,396 | +0.06(+0.30%) |
Jan 19, 2024 | 21.29 | 21.44 | 21.28 | 21.41 | 17,663 | +0.08(+0.36%) |
Jan 18, 2024 | 21.29 | 21.33 | 21.27 | 21.33 | 1,063 | +0.00(+0.01%) |
Jan 17, 2024 | 21.32 | 21.34 | 21.32 | 21.33 | 1,167 | -0.01(-0.03%) |
Jan 16, 2024 | 21.37 | 21.39 | 21.32 | 21.33 | 5,264 | -0.06(-0.27%) |
Jan 12, 2024 | 21.38 | 21.40 | 21.34 | 21.39 | 7,344 | +0.05(+0.22%) |
Jan 11, 2024 | 21.38 | 21.38 | 21.28 | 21.34 | 7,159 | -0.01(-0.05%) |
Jan 10, 2024 | 21.34 | 21.38 | 21.32 | 21.35 | 30,848 | +0.01(+0.07%) |
Jan 09, 2024 | 21.33 | 21.35 | 21.31 | 21.34 | 1,421 | +0.03(+0.16%) |
Jan 08, 2024 | 21.26 | 21.30 | 21.26 | 21.30 | 5,321 | +0.07(+0.32%) |
Jan 05, 2024 | 21.23 | 21.25 | 21.21 | 21.24 | 3,621 | -0.00(-0.02%) |
Jan 04, 2024 | 21.20 | 21.28 | 21.20 | 21.24 | 24,204 | +0.04(+0.18%) |
Jan 03, 2024 | 21.16 | 21.21 | 21.14 | 21.20 | 3,770 | -0.02(-0.11%) |
Jan 02, 2024 | 21.23 | 21.25 | 21.21 | 21.22 | 4,111 | -0.04(-0.19%) |
Dec 29, 2023 | 21.29 | 21.36 | 21.27 | 21.27 | 31,511 | +0.00(+0.00%) |
Dec 28, 2023 | 21.34 | 21.34 | 21.27 | 21.27 | 4,810 | -0.04(-0.21%) |
Dec 27, 2023 | 21.30 | 21.32 | 21.28 | 21.31 | 5,387 | +0.02(+0.12%) |
Dec 26, 2023 | 21.23 | 21.29 | 21.23 | 21.29 | 3,973 | +0.06(+0.26%) |
Dec 22, 2023 | 21.23 | 21.24 | 21.23 | 21.23 | 1,846 | +0.04(+0.20%) |
Dec 21, 2023 | 21.17 | 21.57 | 21.16 | 21.19 | 31,327 | +0.08(+0.39%) |
Dec 20, 2023 | 21.12 | 21.18 | 21.10 | 21.10 | 8,080 | -0.04(-0.18%) |
Dec 19, 2023 | 21.10 | 21.14 | 21.09 | 21.14 | 5,544 | +0.09(+0.42%) |
Dec 18, 2023 | 21.06 | 21.06 | 21.05 | 21.05 | 3,210 | -0.01(-0.07%) |
Dec 15, 2023 | 21.11 | 21.12 | 21.07 | 21.07 | 4,305 | -0.03(-0.14%) |
Dec 14, 2023 | 21.01 | 21.14 | 21.01 | 21.10 | 5,327 | +0.27(+1.28%) |
Dec 13, 2023 | 20.68 | 20.84 | 20.66 | 20.83 | 2,172 | +0.21(+1.03%) |
Dec 12, 2023 | 20.65 | 20.66 | 20.60 | 20.62 | 3,127 | -0.01(-0.05%) |
Dec 11, 2023 | 20.58 | 20.63 | 20.55 | 20.63 | 4,238 | -0.03(-0.14%) |
Dec 08, 2023 | 20.68 | 20.68 | 20.64 | 20.66 | 1,280 | -0.06(-0.31%) |
Dec 07, 2023 | 20.70 | 20.77 | 20.70 | 20.72 | 4,956 | +0.08(+0.38%) |
Dec 06, 2023 | 20.66 | 20.72 | 20.64 | 20.65 | 6,952 | +0.05(+0.24%) |
Dec 05, 2023 | 20.65 | 21.01 | 20.55 | 20.60 | 35,047 | +0.01(+0.07%) |
Dec 04, 2023 | 20.60 | 20.60 | 20.58 | 20.58 | 1,626 | -0.04(-0.21%) |
Dec 01, 2023 | 20.44 | 20.62 | 20.44 | 20.62 | 3,043 | +0.13(+0.64%) |
Nov 30, 2023 | 20.45 | 20.51 | 20.41 | 20.49 | 8,864 | +0.10(+0.47%) |
Nov 29, 2023 | 20.35 | 20.41 | 20.35 | 20.40 | 10,470 | +0.11(+0.52%) |
Nov 28, 2023 | 20.27 | 20.33 | 20.26 | 20.29 | 4,633 | +0.07(+0.36%) |
Nov 27, 2023 | 20.21 | 20.26 | 20.12 | 20.22 | 253,698 | +0.00(+0.01%) |
Nov 24, 2023 | 20.20 | 20.23 | 20.19 | 20.21 | 2,223 | +0.05(+0.24%) |
Nov 22, 2023 | 20.25 | 20.25 | 20.14 | 20.17 | 2,501 | -0.04(-0.19%) |
Nov 21, 2023 | 20.24 | 20.29 | 20.20 | 20.20 | 6,060 | -0.03(-0.17%) |
Nov 20, 2023 | 20.24 | 20.24 | 20.23 | 20.24 | 1,409 | +0.01(+0.05%) |
Nov 17, 2023 | 20.24 | 20.24 | 20.23 | 20.23 | 1,219 | +0.05(+0.26%) |
Nov 16, 2023 | 20.19 | 20.19 | 20.17 | 20.18 | 3,249 | +0.01(+0.07%) |
Nov 15, 2023 | 20.11 | 20.18 | 20.11 | 20.16 | 1,684 | +0.02(+0.11%) |
Nov 14, 2023 | 20.26 | 20.26 | 20.07 | 20.14 | 2,657 | +0.25(+1.24%) |
Nov 13, 2023 | 19.91 | 19.91 | 19.89 | 19.89 | 523 | +0.04(+0.19%) |
Nov 10, 2023 | 19.80 | 19.86 | 19.77 | 19.85 | 3,487 | +0.09(+0.44%) |
Nov 09, 2023 | 19.87 | 19.93 | 19.77 | 19.77 | 7,858 | -0.18(-0.92%) |
Nov 08, 2023 | 19.86 | 19.96 | 19.83 | 19.95 | 3,743 | +0.06(+0.31%) |
Nov 07, 2023 | 19.93 | 19.93 | 19.87 | 19.89 | 1,852 | -0.03(-0.14%) |
Nov 06, 2023 | 19.93 | 19.95 | 19.91 | 19.92 | 2,087 | -0.02(-0.11%) |
Nov 03, 2023 | 19.93 | 19.94 | 19.91 | 19.94 | 1,221 | +0.20(+1.02%) |
Nov 02, 2023 | 19.52 | 19.74 | 19.52 | 19.74 | 1,448 | +0.26(+1.34%) |