Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 21.56 | 21.59 | 21.47 | 21.52 | 629,437 | -0.08(-0.35%) |
Jan 30, 2024 | 21.58 | 21.61 | 21.56 | 21.59 | 368,544 | +0.02(+0.09%) |
Jan 29, 2024 | 21.58 | 21.58 | 21.50 | 21.58 | 627,832 | +0.00(+0.00%) |
Jan 26, 2024 | 21.58 | 21.58 | 21.50 | 21.58 | 673,472 | +0.08(+0.35%) |
Jan 25, 2024 | 21.50 | 21.53 | 21.44 | 21.50 | 504,170 | -0.01(-0.04%) |
Jan 24, 2024 | 21.66 | 21.66 | 21.48 | 21.51 | 659,334 | -0.10(-0.48%) |
Jan 23, 2024 | 21.53 | 21.61 | 21.53 | 21.61 | 976,899 | +0.10(+0.48%) |
Jan 22, 2024 | 21.48 | 21.51 | 21.43 | 21.51 | 619,003 | +0.09(+0.44%) |
Jan 19, 2024 | 21.43 | 21.43 | 21.33 | 21.42 | 515,505 | +0.09(+0.44%) |
Jan 18, 2024 | 21.43 | 21.43 | 21.28 | 21.32 | 490,425 | +0.00(+0.00%) |
Jan 17, 2024 | 21.42 | 21.42 | 21.24 | 21.32 | 602,304 | -0.15(-0.70%) |
Jan 16, 2024 | 21.53 | 21.53 | 21.37 | 21.47 | 548,306 | -0.09(-0.43%) |
Jan 12, 2024 | 21.56 | 21.58 | 21.49 | 21.56 | 662,924 | +0.03(+0.13%) |
Jan 11, 2024 | 21.55 | 21.57 | 21.42 | 21.54 | 365,178 | +0.02(+0.09%) |
Jan 10, 2024 | 21.52 | 21.54 | 21.48 | 21.52 | 537,557 | +0.00(+0.00%) |
Jan 09, 2024 | 21.46 | 21.52 | 21.40 | 21.52 | 412,119 | +0.11(+0.53%) |
Jan 08, 2024 | 21.32 | 21.43 | 21.30 | 21.41 | 501,804 | +0.08(+0.39%) |
Jan 05, 2024 | 21.29 | 21.38 | 21.26 | 21.32 | 304,509 | +0.01(+0.04%) |
Jan 04, 2024 | 21.33 | 21.33 | 21.24 | 21.31 | 567,441 | +0.04(+0.18%) |
Jan 03, 2024 | 21.34 | 21.34 | 21.18 | 21.27 | 429,022 | -0.08(-0.39%) |
Jan 02, 2024 | 21.26 | 21.36 | 21.17 | 21.36 | 1,100,369 | +0.04(+0.18%) |
Dec 29, 2023 | 21.35 | 21.35 | 21.29 | 21.32 | 345,107 | -0.02(-0.09%) |
Dec 28, 2023 | 21.32 | 21.35 | 21.31 | 21.34 | 389,815 | +0.02(+0.09%) |
Dec 27, 2023 | 21.21 | 21.32 | 21.21 | 21.32 | 350,882 | +0.10(+0.49%) |
Dec 26, 2023 | 21.23 | 21.24 | 21.14 | 21.22 | 682,167 | +0.04(+0.21%) |
Dec 22, 2023 | 21.24 | 21.25 | 21.08 | 21.17 | 494,722 | +0.01(+0.04%) |
Dec 21, 2023 | 21.13 | 21.21 | 21.10 | 21.16 | 414,458 | +0.08(+0.39%) |
Dec 20, 2023 | 21.28 | 21.28 | 21.08 | 21.08 | 1,608,203 | -0.16(-0.74%) |
Dec 19, 2023 | 21.30 | 21.30 | 21.21 | 21.24 | 454,168 | -0.06(-0.30%) |
Dec 18, 2023 | 21.39 | 21.39 | 21.27 | 21.30 | 509,691 | -0.06(-0.26%) |
Dec 15, 2023 | 21.40 | 21.40 | 21.31 | 21.36 | 446,792 | -0.05(-0.22%) |
Dec 14, 2023 | 21.37 | 21.40 | 21.32 | 21.40 | 956,603 | +0.07(+0.35%) |
Dec 13, 2023 | 21.24 | 21.33 | 21.17 | 21.33 | 539,930 | +0.10(+0.48%) |
Dec 12, 2023 | 21.14 | 21.23 | 21.13 | 21.23 | 509,643 | +0.09(+0.44%) |
Dec 11, 2023 | 21.07 | 21.14 | 21.04 | 21.14 | 489,778 | +0.06(+0.31%) |
Dec 08, 2023 | 21.04 | 21.07 | 21.01 | 21.07 | 300,009 | +0.04(+0.18%) |
Dec 07, 2023 | 21.04 | 21.05 | 20.98 | 21.04 | 300,298 | +0.03(+0.13%) |
Dec 06, 2023 | 20.97 | 21.02 | 20.96 | 21.01 | 276,212 | +0.05(+0.22%) |
Dec 05, 2023 | 20.92 | 21.00 | 20.92 | 20.96 | 398,699 | +0.04(+0.18%) |
Dec 04, 2023 | 20.96 | 20.98 | 20.90 | 20.92 | 1,066,917 | -0.10(-0.48%) |
Dec 01, 2023 | 20.96 | 21.03 | 20.94 | 21.03 | 357,654 | +0.06(+0.31%) |
Nov 30, 2023 | 20.98 | 20.98 | 20.92 | 20.96 | 338,684 | -0.03(-0.13%) |
Nov 29, 2023 | 21.00 | 21.01 | 20.94 | 20.99 | 665,204 | +0.00(+0.00%) |
Nov 28, 2023 | 20.89 | 20.99 | 20.89 | 20.99 | 397,967 | +0.07(+0.35%) |
Nov 27, 2023 | 21.07 | 21.07 | 20.89 | 20.92 | 629,346 | -0.05(-0.22%) |
Nov 24, 2023 | 20.94 | 20.96 | 20.86 | 20.96 | 400,043 | +0.05(+0.26%) |
Nov 22, 2023 | 20.96 | 20.96 | 20.87 | 20.91 | 598,729 | -0.01(-0.04%) |
Nov 21, 2023 | 20.86 | 20.92 | 20.85 | 20.92 | 408,748 | +0.03(+0.13%) |
Nov 20, 2023 | 20.89 | 20.89 | 20.84 | 20.89 | 754,018 | +0.02(+0.09%) |
Nov 17, 2023 | 20.88 | 20.88 | 20.82 | 20.87 | 427,813 | +0.05(+0.22%) |
Nov 16, 2023 | 20.83 | 20.83 | 20.74 | 20.82 | 374,180 | +0.05(+0.26%) |
Nov 15, 2023 | 20.81 | 20.81 | 20.71 | 20.77 | 488,144 | +0.05(+0.26%) |
Nov 14, 2023 | 20.93 | 20.93 | 20.72 | 20.72 | 568,439 | +0.02(+0.09%) |
Nov 13, 2023 | 20.68 | 20.72 | 20.63 | 20.70 | 265,726 | +0.04(+0.18%) |
Nov 10, 2023 | 20.64 | 20.69 | 20.62 | 20.66 | 296,686 | +0.07(+0.35%) |
Nov 09, 2023 | 20.73 | 20.73 | 20.55 | 20.59 | 443,720 | -0.14(-0.66%) |
Nov 08, 2023 | 20.70 | 20.72 | 20.59 | 20.72 | 363,681 | +0.09(+0.44%) |
Nov 07, 2023 | 20.63 | 20.63 | 20.55 | 20.63 | 582,625 | +0.06(+0.31%) |
Nov 06, 2023 | 20.53 | 20.58 | 20.49 | 20.57 | 604,432 | +0.06(+0.31%) |
Nov 03, 2023 | 20.50 | 20.52 | 20.41 | 20.51 | 800,379 | +0.13(+0.63%) |
Nov 02, 2023 | 20.37 | 20.41 | 20.31 | 20.38 | 421,796 | +0.11(+0.54%) |