Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 22.47 | 22.49 | 22.15 | 22.15 | 1,410 | -0.31(-1.39%) |
Jan 30, 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 1,314 | -0.13(-0.57%) |
Jan 26, 2024 | 22.59 | 328 | +0.48(+2.17%) | |||
Jan 25, 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 364 | +0.41(+1.91%) |
Jan 24, 2024 | 21.62 | 21.70 | 21.59 | 21.70 | 1,929 | +0.20(+0.91%) |
Jan 23, 2024 | 21.56 | 21.56 | 21.50 | 21.50 | 474 | +0.02(+0.12%) |
Jan 22, 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 694 | +0.13(+0.60%) |
Jan 19, 2024 | 21.22 | 21.35 | 21.22 | 21.35 | 805 | +0.10(+0.45%) |
Jan 18, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 289 | +0.13(+0.62%) |
Jan 17, 2024 | 21.36 | 21.36 | 21.12 | 21.12 | 484 | -0.54(-2.48%) |
Jan 16, 2024 | 21.61 | 21.66 | 21.58 | 21.66 | 802 | +0.11(+0.50%) |
Jan 12, 2024 | 21.37 | 21.55 | 21.37 | 21.55 | 2,881 | +0.23(+1.08%) |
Jan 11, 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 200 | +0.12(+0.57%) |
Jan 10, 2024 | 21.04 | 21.20 | 21.04 | 21.20 | 407 | -0.18(-0.82%) |
Jan 05, 2024 | 21.38 | 162 | +0.03(+0.13%) | |||
Jan 04, 2024 | 21.32 | 21.39 | 21.32 | 21.35 | 921 | -0.18(-0.85%) |
Jan 03, 2024 | 21.22 | 21.53 | 21.22 | 21.53 | 4,792 | +0.38(+1.81%) |
Jan 02, 2024 | 21.10 | 21.18 | 21.10 | 21.15 | 2,121 | -0.44(-2.05%) |
Dec 29, 2023 | 21.08 | 21.59 | 21.08 | 21.59 | 2,795 | -0.08(-0.35%) |
Dec 28, 2023 | 21.41 | 21.67 | 21.41 | 21.67 | 5,852 | +0.17(+0.77%) |
Dec 27, 2023 | 21.33 | 21.50 | 21.33 | 21.50 | 926 | -0.05(-0.23%) |
Dec 26, 2023 | 21.69 | 21.69 | 21.35 | 21.55 | 1,316 | +0.20(+0.94%) |
Dec 22, 2023 | 21.08 | 21.60 | 21.08 | 21.35 | 4,699 | -0.05(-0.23%) |
Dec 21, 2023 | 21.46 | 21.46 | 21.29 | 21.40 | 1,745 | -0.80(-3.59%) |
Dec 20, 2023 | 22.04 | 22.20 | 21.87 | 22.20 | 3,925 | +0.19(+0.85%) |
Dec 19, 2023 | 22.20 | 22.20 | 22.01 | 22.01 | 2,360 | +0.42(+1.95%) |
Dec 18, 2023 | 21.59 | 21.59 | 21.59 | 21.59 | 334 | -0.18(-0.80%) |
Dec 15, 2023 | 21.68 | 21.77 | 21.68 | 21.77 | 1,286 | -0.38(-1.74%) |
Dec 14, 2023 | 22.21 | 22.21 | 22.08 | 22.15 | 1,527 | +0.55(+2.53%) |
Dec 13, 2023 | 21.43 | 21.60 | 21.43 | 21.60 | 3,022 | +0.04(+0.20%) |
Dec 12, 2023 | 21.43 | 21.59 | 21.43 | 21.56 | 3,602 | +0.29(+1.36%) |
Dec 11, 2023 | 21.27 | 21.27 | 21.27 | 21.27 | 444 | +0.06(+0.28%) |
Dec 08, 2023 | 21.25 | 21.36 | 21.18 | 21.21 | 4,292 | -0.12(-0.56%) |
Dec 07, 2023 | 21.25 | 21.33 | 21.25 | 21.33 | 1,778 | +0.28(+1.34%) |
Dec 06, 2023 | 21.10 | 21.10 | 20.85 | 21.05 | 1,372 | -0.12(-0.58%) |
Dec 05, 2023 | 21.09 | 21.17 | 20.76 | 21.17 | 3,060 | +0.05(+0.24%) |
Dec 04, 2023 | 21.02 | 21.12 | 20.96 | 21.12 | 2,412 | -0.07(-0.33%) |
Dec 01, 2023 | 21.19 | 21.19 | 21.00 | 21.19 | 3,878 | +0.21(+1.00%) |
Nov 30, 2023 | 21.05 | 21.14 | 20.96 | 20.98 | 4,656 | -0.27(-1.27%) |
Nov 29, 2023 | 21.39 | 21.39 | 21.25 | 21.25 | 2,443 | -0.06(-0.27%) |
Nov 28, 2023 | 21.17 | 21.39 | 21.17 | 21.31 | 3,258 | +0.28(+1.35%) |
Nov 21, 2023 | 21.02 | 173 | +0.24(+1.18%) | |||
Nov 20, 2023 | 20.79 | 20.79 | 20.78 | 20.78 | 607 | -0.07(-0.34%) |
Nov 17, 2023 | 20.85 | 20.85 | 20.85 | 20.85 | 227 | +0.25(+1.21%) |
Nov 16, 2023 | 20.64 | 20.64 | 20.60 | 20.60 | 687 | -0.41(-1.95%) |
Nov 15, 2023 | 21.01 | 21.01 | 21.01 | 21.01 | 1,088 | +0.50(+2.44%) |
Nov 10, 2023 | 20.51 | 162 | -0.36(-1.75%) | |||
Nov 09, 2023 | 20.88 | 20.88 | 20.88 | 20.88 | 260 | +0.01(+0.05%) |
Nov 08, 2023 | 20.89 | 20.89 | 20.86 | 20.86 | 464 | +0.17(+0.85%) |
Nov 07, 2023 | 20.69 | 20.69 | 20.69 | 20.69 | 301 | -0.30(-1.43%) |
Nov 06, 2023 | 21.00 | 21.00 | 20.99 | 20.99 | 1,292 | -0.16(-0.76%) |
Nov 03, 2023 | 21.20 | 21.27 | 21.15 | 21.15 | 870 | +0.39(+1.87%) |
Nov 02, 2023 | 20.76 | 20.76 | 20.76 | 20.76 | 213 | +0.31(+1.52%) |