Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2024 | 22.88 | 0 | -0.10(-0.44%) | |||
Jan 29, 2024 | 22.75 | 22.98 | 22.75 | 22.98 | 673 | +0.51(+2.27%) |
Jan 26, 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 232 | -0.13(-0.58%) |
Jan 25, 2024 | 22.83 | 22.83 | 22.60 | 22.60 | 1,372 | -0.05(-0.22%) |
Jan 24, 2024 | 22.88 | 22.88 | 22.63 | 22.65 | 3,475 | +0.26(+1.16%) |
Jan 23, 2024 | 22.21 | 22.39 | 22.21 | 22.39 | 2,541 | +0.06(+0.27%) |
Jan 22, 2024 | 22.32 | 22.34 | 22.29 | 22.33 | 4,320 | +0.28(+1.27%) |
Jan 19, 2024 | 21.81 | 22.06 | 21.81 | 22.05 | 5,177 | +0.73(+3.42%) |
Jan 17, 2024 | 21.32 | 0 | -0.12(-0.56%) | |||
Jan 16, 2024 | 21.50 | 21.50 | 21.44 | 21.44 | 1,100 | -0.05(-0.23%) |
Jan 15, 2024 | 21.42 | 21.49 | 21.42 | 21.49 | 602 | -0.13(-0.60%) |
Jan 12, 2024 | 21.62 | 21.62 | 21.52 | 21.62 | 960 | +0.06(+0.28%) |
Jan 11, 2024 | 21.31 | 21.56 | 21.31 | 21.56 | 780 | +0.41(+1.94%) |
Jan 10, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 100 | +0.05(+0.24%) |
Jan 09, 2024 | 21.11 | 21.11 | 21.10 | 21.10 | 300 | +0.21(+1.01%) |
Jan 08, 2024 | 20.40 | 20.89 | 20.40 | 20.89 | 1,495 | +0.50(+2.45%) |
Jan 05, 2024 | 20.27 | 20.46 | 20.27 | 20.39 | 600 | -0.10(-0.49%) |
Jan 04, 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 704 | -0.02(-0.10%) |
Jan 03, 2024 | 20.46 | 20.60 | 20.46 | 20.51 | 1,270 | -0.23(-1.11%) |
Jan 02, 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 310 | -0.52(-2.45%) |
Dec 29, 2023 | 21.26 | 0 | -0.18(-0.84%) | |||
Dec 28, 2023 | 21.44 | 21.44 | 21.44 | 21.44 | 105 | +0.07(+0.33%) |
Dec 27, 2023 | 21.29 | 21.38 | 21.29 | 21.37 | 1,850 | +0.07(+0.33%) |
Dec 22, 2023 | 21.30 | 0 | +0.01(+0.05%) | |||
Dec 21, 2023 | 21.18 | 21.29 | 21.17 | 21.29 | 2,200 | +0.24(+1.14%) |
Dec 20, 2023 | 21.35 | 21.35 | 21.05 | 21.05 | 315 | -0.23(-1.08%) |
Dec 19, 2023 | 21.27 | 21.31 | 21.27 | 21.28 | 2,123 | +0.03(+0.14%) |
Dec 18, 2023 | 21.12 | 21.25 | 21.10 | 21.25 | 2,501 | +0.27(+1.29%) |
Dec 15, 2023 | 20.85 | 21.02 | 20.85 | 20.98 | 5,250 | +0.21(+1.01%) |
Dec 14, 2023 | 21.00 | 21.00 | 20.77 | 20.77 | 1,700 | -0.16(-0.76%) |
Dec 13, 2023 | 20.82 | 20.97 | 20.76 | 20.93 | 1,200 | +0.15(+0.72%) |
Dec 12, 2023 | 20.70 | 20.78 | 20.70 | 20.78 | 404 | -0.02(-0.10%) |
Dec 11, 2023 | 20.82 | 20.82 | 20.78 | 20.80 | 2,746 | +0.09(+0.43%) |
Dec 08, 2023 | 20.49 | 20.72 | 20.49 | 20.71 | 1,910 | +0.14(+0.68%) |
Dec 07, 2023 | 20.42 | 20.57 | 20.42 | 20.57 | 200 | +0.05(+0.24%) |
Dec 06, 2023 | 20.52 | 20.52 | 20.52 | 20.52 | 395 | -0.05(-0.24%) |
Dec 05, 2023 | 20.42 | 20.57 | 20.42 | 20.57 | 440 | +0.14(+0.69%) |
Dec 04, 2023 | 20.56 | 20.56 | 20.43 | 20.43 | 2,300 | -0.31(-1.49%) |
Dec 01, 2023 | 20.70 | 20.74 | 20.70 | 20.74 | 600 | +0.24(+1.17%) |
Nov 30, 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 205 | +0.05(+0.24%) |
Nov 29, 2023 | 20.47 | 20.47 | 20.45 | 20.45 | 530 | +0.36(+1.79%) |
Nov 28, 2023 | 19.92 | 20.12 | 19.92 | 20.09 | 669 | -0.02(-0.10%) |
Nov 27, 2023 | 20.11 | 20.11 | 20.11 | 20.11 | 6,151 | +0.08(+0.40%) |
Nov 24, 2023 | 20.01 | 20.03 | 20.00 | 20.03 | 1,700 | +0.06(+0.30%) |
Nov 23, 2023 | 19.97 | 19.97 | 19.97 | 19.97 | 115 | -0.10(-0.50%) |
Nov 22, 2023 | 20.07 | 20.07 | 20.07 | 20.07 | 200 | +0.14(+0.70%) |
Nov 21, 2023 | 19.87 | 19.93 | 19.87 | 19.93 | 5,975 | -0.14(-0.70%) |
Nov 20, 2023 | 19.96 | 20.07 | 19.96 | 20.07 | 801 | +0.32(+1.62%) |
Nov 17, 2023 | 19.75 | 19.75 | 19.75 | 19.75 | 167 | +0.04(+0.20%) |
Nov 16, 2023 | 19.53 | 19.75 | 19.53 | 19.71 | 1,219 | -0.02(-0.10%) |
Nov 15, 2023 | 19.73 | 19.73 | 19.73 | 19.73 | 204 | -0.04(-0.20%) |
Nov 14, 2023 | 19.66 | 19.77 | 19.66 | 19.77 | 680 | +0.50(+2.59%) |
Nov 13, 2023 | 19.27 | 19.27 | 19.27 | 19.27 | 200 | +0.02(+0.10%) |
Nov 10, 2023 | 19.00 | 19.25 | 19.00 | 19.25 | 1,440 | +0.30(+1.58%) |
Nov 09, 2023 | 19.02 | 19.09 | 18.95 | 18.95 | 1,544 | -0.11(-0.58%) |
Nov 08, 2023 | 18.96 | 19.06 | 18.96 | 19.06 | 850 | +0.08(+0.42%) |
Nov 07, 2023 | 19.00 | 19.00 | 18.94 | 18.98 | 2,092 | +0.60(+3.26%) |
Nov 02, 2023 | 18.38 | 0 | +0.11(+0.60%) |