Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 21.74 | 21.74 | 21.53 | 21.53 | 9,351 | -0.03(-0.14%) |
Jan 30, 2024 | 21.65 | 21.65 | 21.47 | 21.56 | 6,297 | -0.12(-0.55%) |
Jan 29, 2024 | 21.60 | 21.68 | 21.60 | 21.68 | 5,464 | +0.12(+0.56%) |
Jan 26, 2024 | 21.61 | 21.61 | 21.56 | 21.56 | 4,293 | +0.14(+0.65%) |
Jan 25, 2024 | 21.28 | 21.43 | 21.28 | 21.42 | 7,115 | +0.03(+0.14%) |
Jan 24, 2024 | 21.57 | 21.57 | 21.39 | 21.39 | 4,935 | -0.20(-0.93%) |
Jan 23, 2024 | 21.50 | 21.59 | 21.49 | 21.59 | 3,714 | -0.03(-0.14%) |
Jan 22, 2024 | 21.70 | 21.73 | 21.62 | 21.62 | 8,600 | -0.08(-0.37%) |
Jan 19, 2024 | 21.59 | 21.70 | 21.59 | 21.70 | 8,601 | +0.08(+0.37%) |
Jan 18, 2024 | 21.53 | 21.63 | 21.48 | 21.62 | 5,604 | +0.09(+0.42%) |
Jan 17, 2024 | 21.56 | 21.59 | 21.48 | 21.53 | 9,777 | -0.07(-0.32%) |
Jan 16, 2024 | 21.71 | 21.71 | 21.55 | 21.60 | 13,342 | -0.12(-0.55%) |
Jan 15, 2024 | 21.66 | 21.73 | 21.66 | 21.72 | 1,801 | +0.06(+0.28%) |
Jan 12, 2024 | 21.66 | 21.66 | 21.62 | 21.66 | 7,100 | +0.11(+0.51%) |
Jan 11, 2024 | 21.68 | 21.68 | 21.50 | 21.55 | 6,679 | -0.07(-0.32%) |
Jan 10, 2024 | 21.61 | 21.63 | 21.48 | 21.62 | 4,570 | +0.16(+0.75%) |
Jan 09, 2024 | 21.44 | 21.58 | 21.37 | 21.46 | 15,706 | +0.05(+0.23%) |
Jan 08, 2024 | 21.28 | 21.41 | 21.23 | 21.41 | 20,657 | +0.18(+0.85%) |
Jan 05, 2024 | 21.20 | 21.29 | 21.18 | 21.23 | 12,875 | -0.05(-0.23%) |
Jan 04, 2024 | 21.16 | 21.35 | 21.16 | 21.28 | 13,615 | +0.13(+0.61%) |
Jan 03, 2024 | 21.06 | 21.21 | 21.06 | 21.15 | 13,957 | +0.09(+0.43%) |
Jan 02, 2024 | 20.95 | 21.13 | 20.95 | 21.06 | 8,470 | +0.27(+1.30%) |
Dec 29, 2023 | 20.79 | 0 | +0.02(+0.10%) | |||
Dec 28, 2023 | 20.82 | 20.84 | 20.77 | 20.77 | 15,206 | -0.11(-0.53%) |
Dec 27, 2023 | 20.75 | 20.90 | 20.75 | 20.88 | 4,833 | +0.09(+0.43%) |
Dec 22, 2023 | 20.79 | 0 | +0.10(+0.48%) | |||
Dec 21, 2023 | 20.53 | 20.69 | 20.53 | 20.69 | 6,506 | +0.17(+0.83%) |
Dec 20, 2023 | 20.79 | 20.79 | 20.52 | 20.52 | 11,928 | -0.21(-1.01%) |
Dec 19, 2023 | 20.64 | 20.73 | 20.59 | 20.73 | 20,274 | +0.09(+0.44%) |
Dec 18, 2023 | 20.66 | 20.66 | 20.60 | 20.64 | 8,990 | +0.14(+0.68%) |
Dec 15, 2023 | 20.50 | 20.54 | 20.50 | 20.50 | 2,662 | -0.12(-0.58%) |
Dec 14, 2023 | 20.79 | 20.79 | 20.57 | 20.62 | 9,720 | -0.14(-0.67%) |
Dec 13, 2023 | 20.31 | 20.76 | 20.31 | 20.76 | 3,580 | +0.35(+1.71%) |
Dec 12, 2023 | 20.35 | 20.42 | 20.34 | 20.41 | 4,400 | +0.07(+0.34%) |
Dec 11, 2023 | 20.25 | 20.34 | 20.25 | 20.34 | 5,622 | +0.12(+0.59%) |
Dec 08, 2023 | 20.18 | 20.22 | 20.16 | 20.22 | 3,513 | +0.04(+0.20%) |
Dec 07, 2023 | 20.18 | 20.21 | 20.10 | 20.18 | 7,540 | -0.07(-0.35%) |
Dec 06, 2023 | 20.26 | 20.28 | 20.23 | 20.25 | 6,978 | -0.01(-0.05%) |
Dec 05, 2023 | 20.27 | 20.27 | 20.21 | 20.26 | 3,749 | -0.03(-0.15%) |
Dec 04, 2023 | 20.19 | 20.33 | 20.19 | 20.29 | 8,892 | +0.07(+0.35%) |
Dec 01, 2023 | 20.16 | 20.24 | 20.16 | 20.22 | 13,712 | +0.03(+0.15%) |
Nov 30, 2023 | 19.98 | 20.19 | 19.98 | 20.19 | 12,210 | +0.17(+0.85%) |
Nov 29, 2023 | 20.02 | 20.02 | 19.97 | 20.02 | 26,046 | -0.06(-0.30%) |
Nov 28, 2023 | 20.15 | 20.15 | 20.08 | 20.08 | 1,135 | -0.12(-0.59%) |
Nov 27, 2023 | 20.40 | 20.40 | 20.19 | 20.20 | 15,257 | -0.12(-0.59%) |
Nov 24, 2023 | 20.30 | 20.35 | 20.30 | 20.32 | 13,265 | +0.10(+0.49%) |
Nov 23, 2023 | 20.18 | 20.22 | 20.18 | 20.22 | 1,942 | -0.02(-0.10%) |
Nov 22, 2023 | 20.30 | 20.30 | 20.19 | 20.24 | 7,673 | +0.07(+0.35%) |
Nov 21, 2023 | 20.14 | 20.18 | 20.14 | 20.17 | 12,009 | +0.14(+0.70%) |
Nov 20, 2023 | 19.82 | 20.05 | 19.82 | 20.03 | 6,082 | +0.08(+0.40%) |
Nov 17, 2023 | 19.95 | 20.00 | 19.93 | 19.95 | 7,712 | +0.02(+0.10%) |
Nov 16, 2023 | 19.95 | 19.95 | 19.88 | 19.93 | 2,751 | +0.10(+0.50%) |
Nov 15, 2023 | 19.88 | 19.90 | 19.80 | 19.83 | 6,017 | -0.04(-0.20%) |
Nov 14, 2023 | 19.89 | 19.97 | 19.86 | 19.87 | 3,400 | +0.12(+0.61%) |
Nov 13, 2023 | 19.73 | 19.75 | 19.60 | 19.75 | 10,699 | +0.09(+0.46%) |
Nov 10, 2023 | 19.49 | 19.68 | 19.46 | 19.66 | 4,563 | +0.07(+0.36%) |
Nov 09, 2023 | 19.88 | 19.88 | 19.58 | 19.59 | 6,679 | -0.32(-1.61%) |
Nov 08, 2023 | 19.94 | 19.98 | 19.91 | 19.91 | 5,788 | -0.04(-0.20%) |
Nov 07, 2023 | 19.97 | 20.01 | 19.95 | 19.95 | 3,998 | -0.03(-0.15%) |
Nov 06, 2023 | 19.90 | 19.98 | 19.90 | 19.98 | 2,948 | +0.08(+0.40%) |
Nov 03, 2023 | 19.98 | 19.98 | 19.85 | 19.90 | 5,117 | +0.01(+0.05%) |
Nov 02, 2023 | 19.83 | 19.89 | 19.78 | 19.89 | 4,597 | +0.31(+1.58%) |