Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 23.08 | 23.15 | 22.91 | 22.98 | 236,279 | -0.06(-0.26%) |
Jan 30, 2024 | 23.00 | 23.10 | 22.98 | 23.04 | 507,083 | -0.01(-0.04%) |
Jan 29, 2024 | 23.04 | 23.14 | 22.95 | 23.05 | 132,689 | +0.05(+0.22%) |
Jan 26, 2024 | 23.06 | 23.16 | 23.00 | 23.00 | 115,567 | -0.04(-0.17%) |
Jan 25, 2024 | 22.93 | 23.05 | 22.93 | 23.04 | 70,522 | +0.12(+0.52%) |
Jan 24, 2024 | 22.93 | 23.02 | 22.92 | 22.92 | 131,136 | -0.02(-0.09%) |
Jan 23, 2024 | 23.01 | 23.02 | 22.93 | 22.94 | 100,604 | +0.02(+0.09%) |
Jan 22, 2024 | 22.97 | 23.02 | 22.92 | 22.92 | 91,922 | -0.02(-0.09%) |
Jan 19, 2024 | 22.93 | 22.95 | 22.85 | 22.94 | 49,517 | +0.08(+0.35%) |
Jan 18, 2024 | 22.83 | 22.93 | 22.83 | 22.86 | 41,770 | +0.03(+0.13%) |
Jan 17, 2024 | 22.90 | 22.96 | 22.83 | 22.83 | 85,703 | -0.08(-0.35%) |
Jan 16, 2024 | 23.00 | 23.11 | 22.88 | 22.91 | 132,129 | -0.09(-0.39%) |
Jan 12, 2024 | 23.07 | 23.16 | 22.97 | 23.00 | 166,238 | +0.04(+0.17%) |
Jan 11, 2024 | 22.96 | 23.06 | 22.88 | 22.96 | 141,589 | -0.02(-0.09%) |
Jan 10, 2024 | 22.95 | 22.99 | 22.92 | 22.98 | 102,940 | +0.05(+0.22%) |
Jan 09, 2024 | 22.91 | 22.97 | 22.83 | 22.93 | 99,258 | +0.05(+0.22%) |
Jan 08, 2024 | 22.84 | 23.00 | 22.82 | 22.88 | 216,732 | +0.04(+0.18%) |
Jan 05, 2024 | 22.81 | 22.92 | 22.78 | 22.84 | 344,416 | +0.04(+0.18%) |
Jan 04, 2024 | 22.91 | 22.94 | 22.77 | 22.80 | 126,761 | -0.12(-0.52%) |
Jan 03, 2024 | 22.88 | 23.00 | 22.82 | 22.92 | 222,548 | -0.03(-0.13%) |
Jan 02, 2024 | 22.95 | 22.96 | 22.87 | 22.95 | 508,200 | +0.03(+0.13%) |
Dec 29, 2023 | 22.94 | 23.06 | 22.92 | 22.92 | 170,359 | -0.03(-0.13%) |
Dec 28, 2023 | 23.02 | 23.02 | 22.92 | 22.95 | 82,338 | -0.10(-0.43%) |
Dec 27, 2023 | 22.95 | 23.10 | 22.95 | 23.05 | 521,394 | +0.11(+0.48%) |
Dec 26, 2023 | 22.96 | 23.01 | 22.90 | 22.94 | 393,390 | +0.03(+0.13%) |
Dec 22, 2023 | 22.98 | 23.24 | 22.91 | 22.91 | 781,702 | -0.06(-0.26%) |
Dec 21, 2023 | 22.99 | 23.00 | 22.88 | 22.97 | 193,466 | +0.11(+0.48%) |
Dec 20, 2023 | 22.95 | 23.00 | 22.80 | 22.86 | 185,496 | -0.05(-0.20%) |
Dec 19, 2023 | 22.84 | 22.96 | 22.84 | 22.91 | 102,754 | +0.05(+0.24%) |
Dec 18, 2023 | 22.90 | 22.90 | 22.75 | 22.85 | 94,385 | -0.01(-0.04%) |
Dec 15, 2023 | 22.87 | 22.92 | 22.76 | 22.86 | 126,831 | -0.02(-0.09%) |
Dec 14, 2023 | 22.96 | 23.00 | 22.80 | 22.88 | 179,345 | -0.07(-0.31%) |
Dec 13, 2023 | 22.88 | 23.00 | 22.76 | 22.95 | 176,148 | +0.15(+0.66%) |
Dec 12, 2023 | 22.79 | 22.87 | 22.71 | 22.80 | 96,776 | +0.05(+0.22%) |
Dec 11, 2023 | 22.77 | 22.79 | 22.72 | 22.75 | 97,022 | +0.01(+0.04%) |
Dec 08, 2023 | 22.77 | 22.79 | 22.67 | 22.74 | 619,810 | -0.03(-0.13%) |
Dec 07, 2023 | 22.81 | 22.87 | 22.75 | 22.77 | 170,628 | -0.01(-0.04%) |
Dec 06, 2023 | 22.81 | 22.84 | 22.74 | 22.78 | 144,496 | +0.02(+0.09%) |
Dec 05, 2023 | 22.76 | 22.87 | 22.68 | 22.76 | 133,613 | +0.01(+0.04%) |
Dec 04, 2023 | 22.69 | 22.89 | 22.67 | 22.75 | 150,209 | -0.05(-0.20%) |
Dec 01, 2023 | 22.74 | 22.82 | 22.60 | 22.80 | 134,767 | +0.01(+0.02%) |
Nov 30, 2023 | 22.87 | 22.87 | 22.68 | 22.79 | 200,954 | +0.02(+0.09%) |
Nov 29, 2023 | 22.83 | 22.91 | 22.69 | 22.77 | 286,151 | +0.00(+0.02%) |
Nov 28, 2023 | 22.69 | 22.81 | 22.60 | 22.77 | 176,955 | +0.12(+0.55%) |
Nov 27, 2023 | 22.67 | 22.71 | 22.58 | 22.64 | 288,268 | -0.01(-0.04%) |
Nov 24, 2023 | 22.68 | 22.68 | 22.60 | 22.65 | 25,543 | +0.01(+0.04%) |
Nov 22, 2023 | 22.69 | 22.73 | 22.60 | 22.64 | 375,394 | +0.07(+0.31%) |
Nov 21, 2023 | 22.59 | 22.66 | 22.55 | 22.57 | 87,769 | -0.05(-0.22%) |
Nov 20, 2023 | 22.64 | 22.65 | 22.52 | 22.62 | 368,815 | +0.00(+0.00%) |
Nov 17, 2023 | 22.66 | 22.66 | 22.51 | 22.62 | 142,446 | +0.11(+0.49%) |
Nov 16, 2023 | 22.61 | 22.66 | 22.49 | 22.51 | 163,932 | -0.10(-0.44%) |
Nov 15, 2023 | 22.61 | 22.64 | 22.51 | 22.61 | 284,546 | -0.01(-0.04%) |
Nov 14, 2023 | 22.66 | 22.74 | 22.61 | 22.62 | 68,714 | +0.12(+0.56%) |
Nov 13, 2023 | 22.47 | 22.55 | 22.44 | 22.50 | 857,914 | +0.03(+0.11%) |
Nov 10, 2023 | 22.48 | 22.53 | 22.42 | 22.47 | 42,852 | +0.09(+0.41%) |
Nov 09, 2023 | 22.55 | 22.55 | 22.34 | 22.38 | 55,470 | -0.08(-0.36%) |
Nov 08, 2023 | 22.50 | 22.56 | 22.45 | 22.46 | 248,956 | -0.01(-0.04%) |
Nov 07, 2023 | 22.54 | 22.56 | 22.36 | 22.47 | 512,703 | +0.02(+0.09%) |
Nov 06, 2023 | 22.55 | 22.61 | 22.45 | 22.45 | 47,723 | -0.08(-0.36%) |
Nov 03, 2023 | 22.55 | 22.59 | 22.46 | 22.53 | 57,829 | +0.07(+0.31%) |
Nov 02, 2023 | 22.44 | 22.54 | 22.32 | 22.46 | 146,689 | +0.20(+0.90%) |