Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 20.50 | 20.50 | 20.34 | 20.35 | 4,896 | -0.09(-0.45%) |
Jan 30, 2024 | 20.51 | 20.51 | 20.43 | 20.44 | 2,864 | -0.02(-0.09%) |
Jan 29, 2024 | 20.47 | 20.49 | 20.38 | 20.46 | 8,567 | +0.06(+0.30%) |
Jan 26, 2024 | 20.42 | 20.49 | 20.40 | 20.40 | 19,001 | +0.01(+0.05%) |
Jan 25, 2024 | 20.43 | 20.43 | 20.34 | 20.39 | 11,619 | +0.09(+0.43%) |
Jan 24, 2024 | 20.49 | 20.49 | 20.29 | 20.30 | 9,236 | +0.02(+0.10%) |
Jan 23, 2024 | 20.39 | 20.39 | 20.26 | 20.28 | 5,280 | -0.16(-0.77%) |
Jan 22, 2024 | 20.42 | 20.44 | 20.35 | 20.44 | 7,693 | +0.10(+0.48%) |
Jan 19, 2024 | 20.31 | 20.34 | 20.26 | 20.34 | 5,849 | +0.04(+0.19%) |
Jan 18, 2024 | 20.32 | 20.32 | 20.28 | 20.30 | 10,951 | -0.02(-0.10%) |
Jan 17, 2024 | 20.28 | 20.33 | 20.23 | 20.32 | 28,787 | +0.07(+0.34%) |
Jan 16, 2024 | 20.42 | 20.42 | 20.25 | 20.25 | 5,942 | -0.26(-1.25%) |
Jan 12, 2024 | 20.49 | 20.51 | 20.44 | 20.51 | 3,521 | +0.05(+0.23%) |
Jan 11, 2024 | 20.38 | 20.47 | 20.34 | 20.46 | 6,938 | +0.11(+0.53%) |
Jan 10, 2024 | 20.29 | 20.39 | 20.29 | 20.35 | 4,061 | +0.06(+0.30%) |
Jan 09, 2024 | 20.25 | 20.29 | 20.24 | 20.29 | 4,628 | -0.06(-0.29%) |
Jan 08, 2024 | 20.28 | 20.35 | 20.28 | 20.35 | 8,647 | +0.13(+0.65%) |
Jan 05, 2024 | 20.19 | 20.29 | 20.16 | 20.22 | 16,034 | -0.04(-0.22%) |
Jan 04, 2024 | 20.18 | 20.28 | 20.18 | 20.26 | 21,506 | +0.03(+0.15%) |
Jan 03, 2024 | 20.16 | 20.26 | 20.15 | 20.23 | 12,108 | -0.01(-0.05%) |
Jan 02, 2024 | 20.40 | 20.41 | 20.24 | 20.24 | 61,594 | -0.29(-1.44%) |
Dec 29, 2023 | 20.49 | 20.55 | 20.46 | 20.54 | 31,397 | +0.06(+0.29%) |
Dec 28, 2023 | 20.51 | 20.55 | 20.45 | 20.48 | 15,825 | -0.11(-0.53%) |
Dec 27, 2023 | 20.50 | 20.59 | 20.50 | 20.59 | 8,134 | +0.13(+0.63%) |
Dec 26, 2023 | 20.42 | 20.46 | 20.36 | 20.46 | 8,699 | +0.03(+0.14%) |
Dec 22, 2023 | 20.40 | 20.49 | 20.40 | 20.43 | 1,777 | +0.05(+0.24%) |
Dec 21, 2023 | 20.34 | 20.41 | 20.31 | 20.38 | 4,619 | +0.10(+0.48%) |
Dec 20, 2023 | 20.26 | 20.36 | 20.26 | 20.28 | 9,599 | -0.05(-0.24%) |
Dec 19, 2023 | 20.29 | 20.34 | 20.27 | 20.33 | 22,316 | +0.11(+0.53%) |
Dec 18, 2023 | 20.20 | 20.25 | 20.18 | 20.22 | 16,288 | +0.10(+0.49%) |
Dec 15, 2023 | 20.24 | 20.24 | 20.11 | 20.12 | 43,791 | -0.21(-1.01%) |
Dec 14, 2023 | 20.16 | 20.33 | 20.16 | 20.33 | 9,184 | +0.23(+1.17%) |
Dec 13, 2023 | 19.81 | 20.09 | 19.81 | 20.09 | 18,811 | +0.26(+1.33%) |
Dec 12, 2023 | 19.77 | 19.85 | 19.72 | 19.83 | 26,753 | +0.02(+0.10%) |
Dec 11, 2023 | 19.84 | 19.84 | 19.78 | 19.81 | 18,949 | -0.02(-0.10%) |
Dec 08, 2023 | 19.68 | 19.83 | 19.68 | 19.83 | 166,310 | +0.02(+0.10%) |
Dec 07, 2023 | 19.80 | 19.83 | 19.73 | 19.81 | 16,285 | +0.08(+0.40%) |
Dec 06, 2023 | 19.77 | 19.80 | 19.70 | 19.73 | 18,270 | -0.04(-0.19%) |
Dec 05, 2023 | 19.78 | 19.82 | 19.74 | 19.77 | 8,210 | +0.06(+0.29%) |
Dec 04, 2023 | 19.65 | 19.81 | 19.65 | 19.71 | 88,626 | +0.00(+0.00%) |
Dec 01, 2023 | 19.72 | 19.82 | 19.59 | 19.71 | 111,734 | +0.05(+0.27%) |
Nov 30, 2023 | 19.70 | 19.77 | 19.64 | 19.66 | 49,946 | -0.13(-0.64%) |
Nov 29, 2023 | 19.72 | 19.79 | 19.71 | 19.79 | 9,583 | +0.08(+0.42%) |
Nov 28, 2023 | 19.60 | 19.73 | 19.60 | 19.70 | 5,647 | +0.06(+0.32%) |
Nov 27, 2023 | 19.58 | 19.67 | 19.58 | 19.64 | 118,749 | +0.08(+0.42%) |
Nov 24, 2023 | 19.53 | 19.63 | 19.53 | 19.56 | 6,250 | +0.01(+0.05%) |
Nov 22, 2023 | 19.50 | 19.56 | 19.50 | 19.55 | 9,178 | -0.02(-0.10%) |
Nov 21, 2023 | 19.51 | 19.57 | 19.49 | 19.57 | 2,505 | -0.00(-0.03%) |
Nov 20, 2023 | 19.47 | 19.57 | 19.47 | 19.57 | 38,524 | +0.10(+0.50%) |
Nov 17, 2023 | 19.40 | 19.47 | 19.39 | 19.47 | 3,331 | +0.08(+0.40%) |
Nov 16, 2023 | 19.42 | 19.45 | 19.34 | 19.40 | 13,933 | +0.02(+0.10%) |
Nov 15, 2023 | 19.38 | 19.41 | 19.32 | 19.38 | 5,347 | -0.03(-0.18%) |
Nov 14, 2023 | 19.29 | 19.43 | 19.29 | 19.41 | 5,460 | +0.29(+1.49%) |
Nov 13, 2023 | 19.06 | 19.19 | 19.06 | 19.13 | 5,366 | -0.02(-0.09%) |
Nov 10, 2023 | 19.06 | 19.14 | 19.04 | 19.14 | 3,863 | +0.21(+1.13%) |
Nov 09, 2023 | 19.15 | 19.15 | 18.93 | 18.93 | 3,902 | -0.22(-1.14%) |
Nov 08, 2023 | 19.11 | 19.16 | 19.11 | 19.15 | 2,279 | +0.01(+0.07%) |
Nov 07, 2023 | 19.14 | 19.17 | 19.08 | 19.13 | 4,657 | -0.03(-0.15%) |
Nov 06, 2023 | 19.23 | 19.32 | 19.10 | 19.16 | 79,223 | -0.05(-0.25%) |
Nov 03, 2023 | 19.13 | 19.22 | 19.13 | 19.21 | 57,205 | +0.19(+1.02%) |
Nov 02, 2023 | 18.96 | 19.05 | 18.96 | 19.02 | 5,760 | +0.18(+0.93%) |