Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 22.05 | 22.05 | 21.96 | 21.96 | 639 | +0.01(+0.06%) |
Jan 30, 2024 | 21.85 | 21.95 | 21.85 | 21.95 | 2,652 | -0.08(-0.35%) |
Jan 29, 2024 | 21.98 | 22.02 | 21.91 | 22.02 | 291 | +0.15(+0.68%) |
Jan 26, 2024 | 21.87 | 21.88 | 21.87 | 21.88 | 438 | +0.05(+0.22%) |
Jan 25, 2024 | 21.92 | 21.92 | 21.78 | 21.83 | 8,959 | +0.09(+0.40%) |
Jan 24, 2024 | 21.77 | 21.77 | 21.74 | 21.74 | 9,092 | +0.31(+1.43%) |
Jan 23, 2024 | 21.32 | 21.43 | 21.32 | 21.43 | 26,262 | +0.09(+0.42%) |
Jan 22, 2024 | 21.37 | 21.37 | 21.30 | 21.34 | 9,321 | -0.11(-0.52%) |
Jan 19, 2024 | 21.38 | 21.48 | 21.38 | 21.45 | 1,894 | +0.25(+1.19%) |
Jan 18, 2024 | 21.18 | 21.21 | 21.16 | 21.20 | 1,337 | +0.11(+0.52%) |
Jan 17, 2024 | 21.04 | 21.09 | 21.02 | 21.09 | 4,117 | -0.37(-1.73%) |
Jan 16, 2024 | 21.57 | 21.57 | 21.41 | 21.47 | 12,794 | -0.39(-1.77%) |
Jan 12, 2024 | 21.93 | 21.93 | 21.85 | 21.85 | 474 | +0.17(+0.78%) |
Jan 11, 2024 | 21.61 | 21.71 | 21.61 | 21.68 | 1,422 | +0.01(+0.03%) |
Jan 10, 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 13 | +0.01(+0.03%) |
Jan 09, 2024 | 21.67 | 21.68 | 21.67 | 21.67 | 1,435 | -0.25(-1.14%) |
Jan 08, 2024 | 21.91 | 21.92 | 21.91 | 21.92 | 1,099 | -0.00(-0.00%) |
Jan 05, 2024 | 22.04 | 22.04 | 21.92 | 21.92 | 147 | -0.02(-0.09%) |
Jan 04, 2024 | 21.91 | 21.94 | 21.91 | 21.94 | 1,465 | +0.04(+0.16%) |
Jan 03, 2024 | 21.82 | 21.90 | 21.80 | 21.90 | 1,449 | -0.12(-0.56%) |
Jan 02, 2024 | 22.04 | 22.04 | 22.03 | 22.03 | 636 | -0.33(-1.47%) |
Dec 29, 2023 | 22.33 | 22.39 | 22.32 | 22.36 | 6,026 | +0.04(+0.17%) |
Dec 28, 2023 | 22.38 | 22.38 | 22.32 | 22.32 | 5,944 | +0.20(+0.90%) |
Dec 27, 2023 | 22.09 | 22.12 | 22.05 | 22.12 | 5,232 | +0.09(+0.41%) |
Dec 26, 2023 | 21.99 | 22.03 | 21.99 | 22.03 | 1,123 | +0.14(+0.64%) |
Dec 22, 2023 | 21.95 | 21.95 | 21.86 | 21.89 | 17,957 | +0.06(+0.29%) |
Dec 21, 2023 | 21.79 | 21.83 | 21.78 | 21.83 | 3,319 | +0.32(+1.47%) |
Dec 20, 2023 | 21.73 | 21.73 | 21.50 | 21.51 | 3,815 | -0.32(-1.48%) |
Dec 19, 2023 | 21.80 | 21.83 | 21.80 | 21.83 | 919 | +0.13(+0.61%) |
Dec 18, 2023 | 21.71 | 21.71 | 21.65 | 21.70 | 2,413 | -0.06(-0.26%) |
Dec 15, 2023 | 21.77 | 21.82 | 21.76 | 21.76 | 1,478 | -0.07(-0.34%) |
Dec 14, 2023 | 21.76 | 21.86 | 21.76 | 21.83 | 13,895 | +0.31(+1.45%) |
Dec 13, 2023 | 21.16 | 21.52 | 21.16 | 21.52 | 3,062 | +0.30(+1.41%) |
Dec 12, 2023 | 21.17 | 21.22 | 21.12 | 21.22 | 1,918 | +0.04(+0.19%) |
Dec 11, 2023 | 21.08 | 21.18 | 21.08 | 21.18 | 4,620 | +0.07(+0.33%) |
Dec 08, 2023 | 21.11 | 21.11 | 21.08 | 21.11 | 3,154 | -0.09(-0.41%) |
Dec 07, 2023 | 21.20 | 21.20 | 21.20 | 21.20 | 56 | +0.06(+0.29%) |
Dec 06, 2023 | 21.21 | 21.21 | 21.13 | 21.13 | 9,921 | +0.07(+0.33%) |
Dec 05, 2023 | 21.12 | 21.12 | 21.06 | 21.07 | 2,332 | -0.07(-0.32%) |
Dec 04, 2023 | 21.22 | 21.22 | 21.09 | 21.13 | 4,772 | -0.25(-1.17%) |
Dec 01, 2023 | 21.37 | 21.38 | 21.37 | 21.38 | 328 | +0.19(+0.91%) |
Nov 30, 2023 | 21.18 | 21.20 | 21.18 | 21.19 | 1,221 | +0.04(+0.18%) |
Nov 29, 2023 | 21.25 | 21.25 | 21.15 | 21.15 | 9,464 | -0.12(-0.54%) |
Nov 28, 2023 | 21.31 | 21.31 | 21.22 | 21.27 | 783 | +0.17(+0.82%) |
Nov 27, 2023 | 21.10 | 21.11 | 21.10 | 21.10 | 1,167 | -0.02(-0.09%) |
Nov 24, 2023 | 21.09 | 21.11 | 21.09 | 21.11 | 181 | +0.05(+0.22%) |
Nov 22, 2023 | 21.07 | 21.07 | 21.07 | 21.07 | 103 | -0.05(-0.22%) |
Nov 21, 2023 | 21.16 | 21.16 | 21.11 | 21.11 | 1,906 | -0.12(-0.59%) |
Nov 20, 2023 | 21.24 | 21.24 | 21.24 | 21.24 | 12,708 | +0.23(+1.09%) |
Nov 17, 2023 | 21.00 | 21.07 | 21.00 | 21.01 | 1,010 | +0.07(+0.32%) |
Nov 16, 2023 | 21.02 | 21.02 | 20.95 | 20.95 | 407 | -0.14(-0.66%) |
Nov 15, 2023 | 21.09 | 21.09 | 21.05 | 21.08 | 2,682 | +0.09(+0.45%) |
Nov 14, 2023 | 20.90 | 21.02 | 20.90 | 20.99 | 2,314 | +0.52(+2.56%) |
Nov 13, 2023 | 20.36 | 20.47 | 20.36 | 20.47 | 10,443 | -0.01(-0.06%) |
Nov 10, 2023 | 20.45 | 20.48 | 20.45 | 20.48 | 241 | +0.16(+0.78%) |
Nov 09, 2023 | 20.50 | 20.53 | 20.32 | 20.32 | 2,300 | -0.11(-0.52%) |
Nov 08, 2023 | 20.43 | 20.43 | 20.35 | 20.43 | 2,228 | -0.08(-0.41%) |
Nov 07, 2023 | 20.44 | 20.55 | 20.44 | 20.51 | 5,661 | -0.07(-0.36%) |
Nov 06, 2023 | 20.65 | 20.65 | 20.58 | 20.59 | 5,173 | +0.12(+0.59%) |
Nov 03, 2023 | 20.49 | 20.52 | 20.47 | 20.47 | 9,370 | +0.31(+1.56%) |
Nov 02, 2023 | 20.03 | 20.15 | 20.03 | 20.15 | 5,867 | +0.31(+1.58%) |