Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 20.71 | 20.71 | 20.49 | 20.49 | 1,623 | -0.30(-1.46%) |
Jan 30, 2024 | 20.99 | 20.99 | 20.79 | 20.79 | 154 | -0.15(-0.71%) |
Jan 29, 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 125 | +0.25(+1.21%) |
Jan 26, 2024 | 20.81 | 20.81 | 20.69 | 20.69 | 2,610 | -0.07(-0.34%) |
Jan 25, 2024 | 20.69 | 20.76 | 20.69 | 20.76 | 1,117 | +0.11(+0.53%) |
Jan 24, 2024 | 20.73 | 20.73 | 20.65 | 20.65 | 2,100 | -0.13(-0.62%) |
Jan 23, 2024 | 20.74 | 20.78 | 20.66 | 20.78 | 499 | +0.11(+0.53%) |
Jan 22, 2024 | 20.66 | 20.67 | 20.65 | 20.67 | 3,660 | +0.26(+1.27%) |
Jan 19, 2024 | 20.40 | 20.41 | 20.40 | 20.41 | 2,389 | +0.28(+1.40%) |
Jan 18, 2024 | 20.01 | 20.13 | 20.01 | 20.13 | 500 | +0.21(+1.04%) |
Jan 17, 2024 | 19.93 | 19.93 | 19.92 | 19.92 | 157 | -0.17(-0.84%) |
Jan 16, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 7 | -0.12(-0.59%) |
Jan 12, 2024 | 20.25 | 20.25 | 20.21 | 20.21 | 1,323 | -0.11(-0.52%) |
Jan 11, 2024 | 20.10 | 20.32 | 20.06 | 20.32 | 1,214 | -0.02(-0.12%) |
Jan 10, 2024 | 20.35 | 20.35 | 20.34 | 20.34 | 1,045 | +0.04(+0.20%) |
Jan 09, 2024 | 20.34 | 20.34 | 20.30 | 20.30 | 724 | -0.10(-0.49%) |
Jan 08, 2024 | 20.02 | 20.40 | 20.02 | 20.40 | 612 | +0.37(+1.84%) |
Jan 05, 2024 | 20.06 | 20.06 | 20.03 | 20.03 | 315 | -0.02(-0.10%) |
Jan 04, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 85 | -0.03(-0.17%) |
Jan 03, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 146 | -0.39(-1.93%) |
Jan 02, 2024 | 20.51 | 20.52 | 20.48 | 20.48 | 3,433 | -0.28(-1.35%) |
Dec 29, 2023 | 20.80 | 20.80 | 20.76 | 20.76 | 672 | -0.15(-0.72%) |
Dec 28, 2023 | 20.90 | 20.91 | 20.90 | 20.91 | 419 | +0.04(+0.19%) |
Dec 27, 2023 | 20.87 | 20.87 | 20.87 | 20.87 | 10 | +0.00(+0.00%) |
Dec 26, 2023 | 20.81 | 20.88 | 20.81 | 20.87 | 396 | +0.17(+0.81%) |
Dec 22, 2023 | 20.76 | 20.76 | 20.70 | 20.70 | 604 | +0.01(+0.05%) |
Dec 21, 2023 | 20.69 | 20.69 | 20.69 | 20.69 | 198 | +0.40(+1.97%) |
Dec 20, 2023 | 20.72 | 20.73 | 20.29 | 20.29 | 1,511 | -0.49(-2.37%) |
Dec 19, 2023 | 20.78 | 20.78 | 20.78 | 20.78 | 117 | +0.25(+1.21%) |
Dec 18, 2023 | 20.54 | 20.54 | 20.54 | 20.54 | 86 | +0.05(+0.24%) |
Dec 15, 2023 | 20.49 | 20.49 | 20.49 | 20.49 | 744 | -0.06(-0.29%) |
Dec 14, 2023 | 20.55 | 20.55 | 20.55 | 20.55 | 8 | +0.37(+1.83%) |
Dec 13, 2023 | 19.76 | 20.18 | 19.76 | 20.18 | 1,273 | +0.37(+1.86%) |
Dec 12, 2023 | 19.70 | 19.82 | 19.70 | 19.81 | 2,826 | +0.10(+0.51%) |
Dec 11, 2023 | 19.57 | 19.71 | 19.57 | 19.71 | 26,695 | +0.21(+1.07%) |
Dec 08, 2023 | 19.42 | 19.53 | 19.42 | 19.50 | 57,549 | +0.05(+0.27%) |
Dec 07, 2023 | 19.45 | 19.45 | 19.45 | 19.45 | 2 | +0.06(+0.29%) |
Dec 06, 2023 | 19.56 | 19.57 | 19.39 | 19.39 | 1,995 | -0.00(-0.00%) |
Dec 05, 2023 | 19.39 | 19.39 | 19.39 | 19.39 | 39 | -0.20(-1.01%) |
Dec 04, 2023 | 19.59 | 19.59 | 19.59 | 19.59 | 149 | +0.01(+0.05%) |
Dec 01, 2023 | 19.29 | 19.58 | 19.23 | 19.58 | 8,348 | +0.39(+2.03%) |
Nov 30, 2023 | 19.09 | 19.19 | 19.09 | 19.19 | 655 | +0.11(+0.57%) |
Nov 29, 2023 | 19.04 | 19.08 | 19.04 | 19.08 | 470 | +0.14(+0.74%) |
Nov 28, 2023 | 18.98 | 18.98 | 18.94 | 18.94 | 541 | -0.05(-0.26%) |
Nov 27, 2023 | 18.99 | 18.99 | 18.99 | 18.99 | 34 | -0.10(-0.52%) |
Nov 24, 2023 | 19.06 | 19.09 | 19.06 | 19.09 | 253 | +0.07(+0.39%) |
Nov 22, 2023 | 19.02 | 19.02 | 19.02 | 19.02 | 100 | +0.10(+0.55%) |
Nov 21, 2023 | 18.91 | 18.91 | 18.91 | 18.91 | 133 | -0.09(-0.47%) |
Nov 20, 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 73 | +0.15(+0.79%) |
Nov 17, 2023 | 18.81 | 18.85 | 18.81 | 18.85 | 108 | +0.11(+0.60%) |
Nov 16, 2023 | 18.74 | 18.74 | 18.74 | 18.74 | 91 | -0.16(-0.86%) |
Nov 15, 2023 | 18.89 | 18.98 | 18.87 | 18.90 | 4,311 | +0.13(+0.69%) |
Nov 14, 2023 | 18.70 | 18.77 | 18.70 | 18.77 | 579 | +0.61(+3.35%) |
Nov 13, 2023 | 18.16 | 18.16 | 18.16 | 18.16 | 11 | -0.03(-0.19%) |
Nov 10, 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 100 | +0.24(+1.36%) |
Nov 09, 2023 | 18.16 | 18.16 | 17.96 | 17.96 | 140 | -0.18(-0.99%) |
Nov 08, 2023 | 18.19 | 18.19 | 18.13 | 18.13 | 308 | -0.04(-0.22%) |
Nov 07, 2023 | 18.02 | 18.23 | 18.02 | 18.17 | 5,574 | +0.18(+1.01%) |
Nov 06, 2023 | 17.99 | 17.99 | 17.99 | 17.99 | 6 | -0.17(-0.94%) |
Nov 03, 2023 | 17.96 | 18.16 | 17.96 | 18.16 | 1,491 | +0.44(+2.47%) |
Nov 02, 2023 | 17.66 | 17.73 | 17.66 | 17.73 | 1,188 | +0.26(+1.48%) |