Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 23.51 | 23.52 | 23.51 | 23.51 | 1,280 | +0.04(+0.19%) |
Jan 30, 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 79 | -0.01(-0.04%) |
Jan 29, 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 0 | +0.04(+0.17%) |
Jan 26, 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 101 | -0.01(-0.04%) |
Jan 25, 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 0 | +0.04(+0.19%) |
Jan 24, 2024 | 23.40 | 23.40 | 23.38 | 23.40 | 4,400 | +0.00(+0.02%) |
Jan 23, 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 1,132 | -0.00(-0.02%) |
Jan 22, 2024 | 23.41 | 23.41 | 23.40 | 23.40 | 304 | +0.02(+0.10%) |
Jan 19, 2024 | 23.37 | 23.39 | 23.37 | 23.37 | 931 | +0.01(+0.04%) |
Jan 18, 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 101 | +0.00(+0.00%) |
Jan 17, 2024 | 23.37 | 23.37 | 23.36 | 23.36 | 1,636 | -0.02(-0.10%) |
Jan 16, 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 0 | -0.02(-0.08%) |
Jan 12, 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 0 | +0.03(+0.13%) |
Jan 11, 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 0 | +0.05(+0.23%) |
Jan 10, 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 12 | +0.02(+0.08%) |
Jan 09, 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 0 | -0.00(-0.02%) |
Jan 08, 2024 | 23.34 | 23.36 | 23.31 | 23.31 | 26,563 | +0.04(+0.19%) |
Jan 05, 2024 | 23.25 | 23.27 | 23.25 | 23.27 | 10,360 | +0.01(+0.04%) |
Jan 04, 2024 | 23.27 | 23.27 | 23.26 | 23.26 | 274 | -0.03(-0.13%) |
Jan 03, 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 0 | +0.01(+0.04%) |
Jan 02, 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 121 | +0.00(+0.00%) |
Dec 29, 2023 | 23.27 | 23.29 | 23.27 | 23.28 | 3,118 | +0.00(+0.00%) |
Dec 28, 2023 | 23.28 | 23.28 | 23.28 | 23.28 | 12 | -0.01(-0.04%) |
Dec 27, 2023 | 23.25 | 23.29 | 23.25 | 23.29 | 22,335 | +0.03(+0.13%) |
Dec 26, 2023 | 23.26 | 23.26 | 23.26 | 23.26 | 0 | +0.02(+0.08%) |
Dec 22, 2023 | 23.23 | 23.24 | 23.22 | 23.24 | 13,695 | +0.02(+0.11%) |
Dec 21, 2023 | 23.21 | 23.21 | 23.20 | 23.21 | 2,428 | -0.00(-0.02%) |
Dec 20, 2023 | 23.20 | 23.22 | 23.20 | 23.22 | 338 | +0.04(+0.16%) |
Dec 19, 2023 | 23.18 | 23.18 | 23.18 | 23.18 | 0 | +0.02(+0.11%) |
Dec 18, 2023 | 23.15 | 23.18 | 23.15 | 23.16 | 6,693 | +0.01(+0.04%) |
Dec 15, 2023 | 23.16 | 23.17 | 23.15 | 23.15 | 17,742 | -0.03(-0.14%) |
Dec 14, 2023 | 23.18 | 23.18 | 23.16 | 23.18 | 1,409 | +0.04(+0.18%) |
Dec 13, 2023 | 23.08 | 23.14 | 23.08 | 23.14 | 21,607 | +0.08(+0.34%) |
Dec 12, 2023 | 23.05 | 23.06 | 23.03 | 23.06 | 10,431 | +0.03(+0.13%) |
Dec 11, 2023 | 23.03 | 23.03 | 23.03 | 23.03 | 3 | +0.02(+0.08%) |
Dec 08, 2023 | 23.04 | 23.04 | 23.01 | 23.01 | 5,217 | -0.05(-0.21%) |
Dec 07, 2023 | 23.06 | 23.06 | 23.06 | 23.06 | 4 | +0.00(+0.02%) |
Dec 06, 2023 | 23.05 | 23.05 | 23.05 | 23.05 | 0 | +0.01(+0.04%) |
Dec 05, 2023 | 23.04 | 23.04 | 23.04 | 23.04 | 0 | +0.04(+0.17%) |
Dec 04, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 1 | -0.01(-0.06%) |
Dec 01, 2023 | 23.02 | 23.02 | 23.02 | 23.02 | 102 | +0.09(+0.38%) |
Nov 30, 2023 | 22.95 | 22.95 | 22.80 | 22.93 | 32,370 | -0.05(-0.21%) |
Nov 29, 2023 | 22.98 | 22.98 | 22.98 | 22.98 | 97 | +0.05(+0.21%) |
Nov 28, 2023 | 22.93 | 22.98 | 22.93 | 22.93 | 6,956 | +0.02(+0.09%) |
Nov 27, 2023 | 22.91 | 22.91 | 22.91 | 22.91 | 3 | +0.04(+0.19%) |
Nov 24, 2023 | 22.87 | 22.87 | 22.87 | 22.87 | 0 | -0.01(-0.06%) |
Nov 22, 2023 | 22.88 | 22.88 | 22.88 | 22.88 | 102 | -0.00(-0.02%) |
Nov 21, 2023 | 22.89 | 22.89 | 22.89 | 22.89 | 54 | +0.02(+0.11%) |
Nov 20, 2023 | 22.88 | 22.88 | 22.86 | 22.86 | 168 | +0.01(+0.04%) |
Nov 17, 2023 | 22.84 | 22.85 | 22.84 | 22.85 | 7,701 | -0.02(-0.08%) |
Nov 16, 2023 | 22.85 | 22.89 | 22.85 | 22.87 | 1,183 | +0.05(+0.21%) |
Nov 15, 2023 | 22.84 | 22.84 | 22.83 | 22.83 | 102 | -0.08(-0.34%) |
Nov 14, 2023 | 22.90 | 22.90 | 22.90 | 22.90 | 1 | +0.09(+0.38%) |
Nov 13, 2023 | 22.82 | 22.82 | 22.82 | 22.82 | 1 | +0.01(+0.04%) |
Nov 10, 2023 | 22.81 | 22.81 | 22.81 | 22.81 | 0 | +0.01(+0.04%) |
Nov 09, 2023 | 22.80 | 22.80 | 22.80 | 22.80 | 0 | -0.02(-0.09%) |
Nov 08, 2023 | 22.81 | 22.82 | 22.80 | 22.82 | 785 | -0.02(-0.09%) |
Nov 07, 2023 | 22.83 | 22.83 | 22.83 | 22.83 | 0 | +0.02(+0.11%) |
Nov 06, 2023 | 22.84 | 22.84 | 22.81 | 22.81 | 310 | -0.02(-0.11%) |
Nov 03, 2023 | 22.83 | 22.83 | 22.83 | 22.83 | 0 | +0.05(+0.23%) |
Nov 02, 2023 | 22.78 | 22.78 | 22.78 | 22.78 | 1 | +0.01(+0.03%) |