Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 20.81 | 20.81 | 20.69 | 20.69 | 205 | -0.18(-0.86%) |
Jan 30, 2024 | 20.91 | 20.91 | 20.87 | 20.87 | 362 | +0.02(+0.07%) |
Jan 29, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 23 | +0.07(+0.32%) |
Jan 26, 2024 | 20.80 | 20.80 | 20.79 | 20.79 | 292 | -0.00(-0.01%) |
Jan 25, 2024 | 20.81 | 20.82 | 20.79 | 20.79 | 406 | +0.04(+0.20%) |
Jan 24, 2024 | 20.72 | 20.80 | 20.72 | 20.75 | 495 | +0.03(+0.17%) |
Jan 23, 2024 | 20.72 | 20.72 | 20.71 | 20.71 | 222 | +0.01(+0.04%) |
Jan 22, 2024 | 20.71 | 20.72 | 20.70 | 20.70 | 585 | +0.00(+0.00%) |
Jan 19, 2024 | 20.69 | 20.72 | 20.69 | 20.70 | 294 | +0.10(+0.51%) |
Jan 18, 2024 | 20.60 | 20.64 | 20.58 | 20.60 | 823 | +0.06(+0.31%) |
Jan 17, 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 29 | -0.05(-0.25%) |
Jan 16, 2024 | 20.63 | 20.63 | 20.59 | 20.59 | 210 | -0.06(-0.27%) |
Jan 12, 2024 | 20.66 | 20.68 | 20.64 | 20.64 | 2,805 | -0.00(-0.01%) |
Jan 11, 2024 | 20.66 | 20.68 | 20.65 | 20.65 | 4,500 | -0.01(-0.05%) |
Jan 10, 2024 | 20.63 | 20.70 | 20.63 | 20.66 | 2,911 | +0.05(+0.26%) |
Jan 09, 2024 | 20.62 | 20.62 | 20.60 | 20.60 | 3,014 | -0.07(-0.33%) |
Jan 08, 2024 | 20.54 | 20.67 | 20.54 | 20.67 | 7,347 | +0.19(+0.90%) |
Jan 05, 2024 | 20.56 | 20.56 | 20.48 | 20.48 | 501 | +0.00(+0.00%) |
Jan 04, 2024 | 20.55 | 20.55 | 20.48 | 20.48 | 200 | -0.02(-0.12%) |
Jan 03, 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 1,227 | -0.08(-0.40%) |
Jan 02, 2024 | 20.65 | 20.66 | 20.59 | 20.59 | 19,304 | -0.07(-0.35%) |
Dec 29, 2023 | 20.72 | 20.72 | 20.66 | 20.66 | 736 | -0.06(-0.29%) |
Dec 28, 2023 | 20.72 | 20.72 | 20.72 | 20.72 | 10 | +0.01(+0.04%) |
Dec 27, 2023 | 20.74 | 20.74 | 20.72 | 20.72 | 591 | +0.03(+0.12%) |
Dec 26, 2023 | 20.71 | 20.74 | 20.69 | 20.69 | 334 | +0.08(+0.40%) |
Dec 22, 2023 | 20.64 | 20.64 | 20.58 | 20.61 | 2,208 | +0.04(+0.18%) |
Dec 21, 2023 | 20.57 | 20.57 | 20.57 | 20.57 | 8 | +0.15(+0.73%) |
Dec 20, 2023 | 20.65 | 20.65 | 20.42 | 20.42 | 129 | -0.20(-0.98%) |
Dec 19, 2023 | 20.61 | 20.62 | 20.61 | 20.62 | 405 | +0.12(+0.57%) |
Dec 18, 2023 | 20.52 | 20.56 | 20.51 | 20.51 | 746 | +0.02(+0.09%) |
Dec 15, 2023 | 20.49 | 20.49 | 20.49 | 20.49 | 102 | +0.02(+0.08%) |
Dec 14, 2023 | 20.54 | 20.54 | 20.47 | 20.47 | 212 | +0.05(+0.24%) |
Dec 13, 2023 | 20.42 | 20.42 | 20.42 | 20.42 | 0 | +0.15(+0.73%) |
Dec 12, 2023 | 20.28 | 20.28 | 20.28 | 20.28 | 53 | +0.04(+0.21%) |
Dec 11, 2023 | 20.23 | 20.23 | 20.23 | 20.23 | 7 | +0.04(+0.22%) |
Dec 08, 2023 | 20.22 | 20.23 | 20.19 | 20.19 | 255 | +0.04(+0.22%) |
Dec 07, 2023 | 20.19 | 20.19 | 20.14 | 20.14 | 204 | +0.08(+0.41%) |
Dec 06, 2023 | 20.06 | 20.06 | 20.06 | 20.06 | 54 | -0.03(-0.16%) |
Dec 05, 2023 | 20.09 | 20.09 | 20.09 | 20.09 | 0 | -0.02(-0.09%) |
Dec 04, 2023 | 20.13 | 20.13 | 20.11 | 20.11 | 1,347 | -0.08(-0.41%) |
Dec 01, 2023 | 20.20 | 20.20 | 20.11 | 20.20 | 4,834 | +0.11(+0.53%) |
Nov 30, 2023 | 20.09 | 20.09 | 20.09 | 20.09 | 1 | +0.03(+0.16%) |
Nov 29, 2023 | 20.06 | 20.06 | 20.06 | 20.06 | 3 | -0.00(-0.02%) |
Nov 28, 2023 | 20.06 | 20.06 | 20.06 | 20.06 | 1 | +0.02(+0.09%) |
Nov 27, 2023 | 20.09 | 20.09 | 20.04 | 20.04 | 413 | -0.02(-0.12%) |
Nov 24, 2023 | 20.06 | 20.06 | 20.06 | 20.06 | 102 | +0.01(+0.05%) |
Nov 22, 2023 | 20.09 | 20.09 | 20.06 | 20.06 | 102 | +0.05(+0.27%) |
Nov 21, 2023 | 20.10 | 20.10 | 20.00 | 20.00 | 155 | -0.02(-0.12%) |
Nov 20, 2023 | 20.06 | 20.09 | 20.02 | 20.02 | 409 | +0.10(+0.50%) |
Nov 17, 2023 | 19.93 | 19.93 | 19.93 | 19.93 | 409 | +0.03(+0.16%) |
Nov 16, 2023 | 19.89 | 19.89 | 19.89 | 19.89 | 1 | +0.00(+0.02%) |
Nov 15, 2023 | 19.90 | 19.94 | 19.89 | 19.89 | 618 | +0.03(+0.14%) |
Nov 14, 2023 | 19.80 | 19.87 | 19.79 | 19.86 | 12,195 | +0.26(+1.31%) |
Nov 13, 2023 | 19.64 | 19.64 | 19.60 | 19.60 | 303 | -0.03(-0.13%) |
Nov 10, 2023 | 19.55 | 19.64 | 19.55 | 19.63 | 974 | +0.17(+0.87%) |
Nov 09, 2023 | 19.59 | 19.59 | 19.46 | 19.46 | 307 | -0.08(-0.41%) |
Nov 08, 2023 | 19.54 | 19.54 | 19.54 | 19.54 | 0 | +0.01(+0.05%) |
Nov 07, 2023 | 19.55 | 19.55 | 19.55 | 19.53 | 204 | +0.02(+0.13%) |
Nov 06, 2023 | 19.48 | 19.51 | 19.48 | 19.51 | 204 | -0.02(-0.09%) |
Nov 03, 2023 | 19.52 | 19.52 | 19.52 | 19.52 | 102 | +0.11(+0.56%) |
Nov 02, 2023 | 19.41 | 19.41 | 19.41 | 19.41 | 143 | +0.19(+1.01%) |