Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 25, 2024 | 23.05 | 0 | -0.02(-0.09%) | |||
Jan 24, 2024 | 23.07 | 23.14 | 23.03 | 23.07 | 9,917,108 | -0.03(-0.13%) |
Jan 23, 2024 | 23.06 | 23.15 | 23.05 | 23.10 | 7,325,751 | +0.01(+0.04%) |
Jan 22, 2024 | 23.03 | 23.15 | 23.03 | 23.09 | 2,976,374 | +0.06(+0.26%) |
Jan 19, 2024 | 23.05 | 23.06 | 23.02 | 23.03 | 2,106,066 | +0.01(+0.04%) |
Jan 18, 2024 | 23.05 | 23.09 | 23.01 | 23.02 | 1,258,052 | -0.01(-0.04%) |
Jan 17, 2024 | 23.00 | 23.04 | 23.00 | 23.03 | 1,085,957 | +0.02(+0.09%) |
Jan 16, 2024 | 22.99 | 23.02 | 22.99 | 23.01 | 3,653,734 | +0.03(+0.13%) |
Jan 12, 2024 | 22.99 | 22.99 | 22.97 | 22.98 | 1,240,364 | -0.01(-0.04%) |
Jan 11, 2024 | 22.97 | 23.00 | 22.95 | 22.99 | 1,349,977 | +0.04(+0.17%) |
Jan 10, 2024 | 22.94 | 22.97 | 22.93 | 22.95 | 1,160,482 | +0.01(+0.04%) |
Jan 09, 2024 | 22.93 | 22.95 | 22.93 | 22.94 | 481,335 | -0.01(-0.04%) |
Jan 08, 2024 | 22.94 | 22.99 | 22.92 | 22.95 | 893,173 | +0.02(+0.09%) |
Jan 05, 2024 | 22.91 | 22.96 | 22.91 | 22.93 | 1,023,563 | +0.01(+0.04%) |
Jan 04, 2024 | 22.92 | 22.94 | 22.90 | 22.92 | 801,656 | +0.02(+0.09%) |
Jan 03, 2024 | 22.90 | 22.95 | 22.87 | 22.90 | 997,718 | +0.00(+0.00%) |
Jan 02, 2024 | 22.91 | 22.93 | 22.89 | 22.90 | 1,282,016 | +0.00(+0.00%) |
Dec 29, 2023 | 22.91 | 22.91 | 22.90 | 22.90 | 467,476 | +0.00(+0.00%) |
Dec 28, 2023 | 22.89 | 22.92 | 22.89 | 22.90 | 296,454 | -0.01(-0.04%) |
Dec 27, 2023 | 22.88 | 22.91 | 22.88 | 22.91 | 1,213,571 | +0.01(+0.04%) |
Dec 26, 2023 | 22.90 | 22.91 | 22.87 | 22.90 | 619,414 | +0.02(+0.09%) |
Dec 22, 2023 | 22.87 | 22.90 | 22.87 | 22.88 | 469,988 | +0.00(+0.00%) |
Dec 21, 2023 | 22.88 | 22.90 | 22.87 | 22.88 | 1,171,235 | +0.00(+0.00%) |
Dec 20, 2023 | 22.89 | 22.91 | 22.87 | 22.88 | 1,108,948 | -0.01(-0.04%) |
Dec 19, 2023 | 22.89 | 22.93 | 22.89 | 22.89 | 1,193,843 | -0.04(-0.17%) |
Dec 18, 2023 | 22.86 | 22.96 | 22.84 | 22.93 | 678,392 | +0.08(+0.35%) |
Dec 15, 2023 | 22.90 | 22.93 | 22.85 | 22.85 | 1,225,706 | -0.02(-0.09%) |
Dec 14, 2023 | 22.91 | 22.91 | 22.85 | 22.87 | 541,770 | +0.01(+0.04%) |
Dec 13, 2023 | 22.92 | 22.92 | 22.86 | 22.86 | 511,148 | -0.03(-0.13%) |
Dec 12, 2023 | 22.90 | 22.91 | 22.85 | 22.89 | 585,983 | +0.04(+0.18%) |
Dec 11, 2023 | 22.85 | 22.90 | 22.85 | 22.85 | 492,681 | -0.01(-0.04%) |
Dec 08, 2023 | 22.84 | 22.89 | 22.84 | 22.86 | 429,763 | +0.01(+0.04%) |
Dec 07, 2023 | 22.86 | 22.86 | 22.79 | 22.85 | 745,420 | +0.06(+0.26%) |
Dec 06, 2023 | 22.82 | 22.85 | 22.79 | 22.79 | 1,037,999 | -0.05(-0.22%) |
Dec 05, 2023 | 22.76 | 22.86 | 22.76 | 22.84 | 1,798,447 | +0.08(+0.35%) |
Dec 04, 2023 | 22.81 | 22.85 | 22.76 | 22.76 | 1,700,481 | -0.07(-0.31%) |
Dec 01, 2023 | 22.85 | 22.85 | 22.81 | 22.83 | 331,073 | +0.02(+0.09%) |
Nov 30, 2023 | 22.84 | 22.86 | 22.79 | 22.81 | 842,548 | -0.03(-0.13%) |
Nov 29, 2023 | 22.87 | 22.89 | 22.82 | 22.84 | 1,118,615 | +0.02(+0.09%) |
Nov 28, 2023 | 22.82 | 22.86 | 22.82 | 22.82 | 732,364 | -0.04(-0.17%) |
Nov 27, 2023 | 22.84 | 22.87 | 22.83 | 22.86 | 1,378,249 | +0.04(+0.18%) |
Nov 24, 2023 | 22.90 | 22.90 | 22.80 | 22.82 | 297,076 | -0.08(-0.35%) |
Nov 22, 2023 | 22.95 | 22.96 | 22.82 | 22.90 | 595,895 | +0.02(+0.09%) |
Nov 21, 2023 | 22.81 | 22.96 | 22.81 | 22.88 | 1,844,361 | +0.11(+0.48%) |
Nov 20, 2023 | 22.85 | 22.86 | 22.75 | 22.77 | 628,321 | -0.03(-0.13%) |
Nov 17, 2023 | 22.72 | 22.83 | 22.71 | 22.80 | 2,845,814 | +0.08(+0.35%) |
Nov 16, 2023 | 22.79 | 22.80 | 22.72 | 22.72 | 1,205,915 | -0.04(-0.18%) |
Nov 15, 2023 | 22.93 | 22.93 | 22.74 | 22.76 | 850,790 | -0.08(-0.35%) |
Nov 14, 2023 | 22.90 | 22.95 | 22.83 | 22.84 | 775,275 | -0.02(-0.09%) |
Nov 13, 2023 | 22.78 | 22.86 | 22.74 | 22.86 | 466,330 | +0.08(+0.35%) |
Nov 10, 2023 | 22.77 | 22.78 | 22.72 | 22.78 | 457,185 | +0.05(+0.22%) |
Nov 09, 2023 | 22.78 | 22.78 | 22.71 | 22.73 | 772,228 | -0.03(-0.13%) |
Nov 08, 2023 | 22.84 | 22.84 | 22.74 | 22.76 | 526,146 | -0.02(-0.09%) |
Nov 07, 2023 | 22.81 | 22.88 | 22.77 | 22.78 | 423,399 | +0.02(+0.09%) |
Nov 06, 2023 | 22.70 | 22.90 | 22.70 | 22.76 | 772,733 | -0.05(-0.22%) |
Nov 03, 2023 | 22.67 | 23.10 | 22.62 | 22.81 | 2,838,394 | +0.19(+0.84%) |
Nov 02, 2023 | 22.67 | 22.75 | 22.58 | 22.62 | 1,476,959 | -0.02(-0.09%) |