Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 23.02 | 23.13 | 22.97 | 22.97 | 53,960 | -0.15(-0.64%) |
Jan 30, 2024 | 23.16 | 23.16 | 23.11 | 23.12 | 7,931 | -0.19(-0.80%) |
Jan 29, 2024 | 23.33 | 23.35 | 23.19 | 23.31 | 96,980 | -0.02(-0.10%) |
Jan 26, 2024 | 23.29 | 23.40 | 23.29 | 23.33 | 3,718 | -0.16(-0.69%) |
Jan 25, 2024 | 23.50 | 23.50 | 23.40 | 23.49 | 5,717 | +0.09(+0.38%) |
Jan 24, 2024 | 23.42 | 23.58 | 23.39 | 23.40 | 6,786 | +0.24(+1.04%) |
Jan 23, 2024 | 23.18 | 23.18 | 23.11 | 23.16 | 5,119 | -0.08(-0.34%) |
Jan 22, 2024 | 23.27 | 23.33 | 23.24 | 23.24 | 1,716 | -0.17(-0.73%) |
Jan 19, 2024 | 23.07 | 23.41 | 23.07 | 23.41 | 3,768 | +0.50(+2.18%) |
Jan 18, 2024 | 22.79 | 22.91 | 22.79 | 22.91 | 19,057 | +0.42(+1.86%) |
Jan 17, 2024 | 22.48 | 22.51 | 22.36 | 22.49 | 10,793 | -0.38(-1.68%) |
Jan 16, 2024 | 23.01 | 23.10 | 22.87 | 22.87 | 56,262 | -0.50(-2.12%) |
Jan 12, 2024 | 23.42 | 23.42 | 23.32 | 23.37 | 67,763 | +0.04(+0.17%) |
Jan 11, 2024 | 23.26 | 23.33 | 23.20 | 23.33 | 8,672 | +0.23(+0.98%) |
Jan 10, 2024 | 23.02 | 23.16 | 23.02 | 23.10 | 4,105 | +0.06(+0.28%) |
Jan 09, 2024 | 22.96 | 23.11 | 22.86 | 23.04 | 13,188 | -0.11(-0.46%) |
Jan 08, 2024 | 22.98 | 23.16 | 22.98 | 23.15 | 6,533 | +0.04(+0.17%) |
Jan 05, 2024 | 23.18 | 23.18 | 23.09 | 23.11 | 4,639 | +0.03(+0.15%) |
Jan 04, 2024 | 22.93 | 23.15 | 22.93 | 23.07 | 13,435 | +0.05(+0.23%) |
Jan 03, 2024 | 22.93 | 23.07 | 22.93 | 23.02 | 10,888 | -0.05(-0.22%) |
Jan 02, 2024 | 23.15 | 23.18 | 23.04 | 23.07 | 14,388 | -0.34(-1.44%) |
Dec 29, 2023 | 23.53 | 23.54 | 23.41 | 23.41 | 32,482 | +0.00(+0.00%) |
Dec 28, 2023 | 23.47 | 23.52 | 23.41 | 23.41 | 9,860 | +0.13(+0.56%) |
Dec 27, 2023 | 23.25 | 23.31 | 23.25 | 23.28 | 9,809 | +0.06(+0.24%) |
Dec 26, 2023 | 23.24 | 23.29 | 23.19 | 23.22 | 39,516 | +0.14(+0.60%) |
Dec 22, 2023 | 23.01 | 23.12 | 22.97 | 23.09 | 24,296 | -0.09(-0.41%) |
Dec 21, 2023 | 23.06 | 23.20 | 23.03 | 23.18 | 35,806 | +0.42(+1.83%) |
Dec 20, 2023 | 23.08 | 23.10 | 22.76 | 22.76 | 70,665 | -0.50(-2.13%) |
Dec 19, 2023 | 23.27 | 23.34 | 23.26 | 23.26 | 80,471 | +0.15(+0.63%) |
Dec 18, 2023 | 23.14 | 23.14 | 23.06 | 23.11 | 10,878 | -0.07(-0.29%) |
Dec 15, 2023 | 23.25 | 23.33 | 23.09 | 23.18 | 41,458 | -0.16(-0.67%) |
Dec 14, 2023 | 23.40 | 23.42 | 23.27 | 23.34 | 15,893 | +0.16(+0.69%) |
Dec 13, 2023 | 22.85 | 23.18 | 22.81 | 23.18 | 1,179,180 | +0.30(+1.30%) |
Dec 12, 2023 | 22.69 | 22.90 | 22.69 | 22.88 | 5,256 | +0.10(+0.43%) |
Dec 11, 2023 | 22.66 | 22.83 | 22.66 | 22.78 | 18,877 | +0.23(+1.02%) |
Dec 08, 2023 | 22.51 | 22.57 | 22.51 | 22.55 | 7,231 | -0.06(-0.27%) |
Dec 07, 2023 | 22.52 | 22.61 | 22.52 | 22.61 | 1,758 | +0.12(+0.53%) |
Dec 06, 2023 | 22.70 | 22.70 | 22.46 | 22.49 | 14,303 | -0.03(-0.12%) |
Dec 05, 2023 | 22.42 | 22.53 | 22.42 | 22.52 | 8,959 | -0.11(-0.47%) |
Dec 04, 2023 | 22.69 | 22.70 | 22.57 | 22.63 | 6,226 | -0.39(-1.70%) |
Dec 01, 2023 | 22.76 | 23.05 | 22.76 | 23.02 | 11,236 | -0.04(-0.19%) |
Nov 30, 2023 | 22.96 | 23.08 | 22.96 | 23.06 | 9,138 | +0.06(+0.26%) |
Nov 29, 2023 | 22.94 | 23.10 | 22.94 | 23.00 | 12,573 | -0.03(-0.11%) |
Nov 28, 2023 | 22.81 | 23.05 | 22.81 | 23.03 | 30,527 | +0.33(+1.45%) |
Nov 27, 2023 | 22.69 | 22.74 | 22.58 | 22.70 | 9,118 | -0.13(-0.58%) |
Nov 24, 2023 | 22.80 | 22.87 | 22.80 | 22.83 | 4,956 | -0.07(-0.32%) |
Nov 22, 2023 | 23.02 | 23.02 | 22.88 | 22.90 | 10,167 | -0.00(-0.02%) |
Nov 21, 2023 | 22.96 | 22.97 | 22.87 | 22.91 | 9,827 | -0.29(-1.27%) |
Nov 20, 2023 | 23.14 | 23.24 | 23.14 | 23.20 | 3,966 | +0.34(+1.47%) |
Nov 17, 2023 | 22.87 | 22.89 | 22.84 | 22.86 | 10,232 | +0.03(+0.15%) |
Nov 16, 2023 | 22.79 | 22.85 | 22.71 | 22.83 | 67,907 | -0.24(-1.03%) |
Nov 15, 2023 | 23.00 | 23.21 | 23.00 | 23.07 | 3,841 | +0.14(+0.63%) |
Nov 14, 2023 | 22.77 | 22.94 | 22.77 | 22.92 | 11,555 | +0.35(+1.54%) |
Nov 13, 2023 | 22.50 | 22.67 | 22.50 | 22.57 | 18,505 | +0.00(+0.02%) |
Nov 10, 2023 | 22.36 | 22.57 | 22.36 | 22.57 | 33,043 | +0.23(+1.04%) |
Nov 09, 2023 | 22.58 | 22.58 | 22.34 | 22.34 | 2,841 | -0.16(-0.73%) |
Nov 08, 2023 | 22.56 | 22.56 | 22.44 | 22.50 | 6,420 | -0.09(-0.40%) |
Nov 07, 2023 | 22.52 | 22.63 | 22.50 | 22.59 | 642,791 | -0.02(-0.09%) |
Nov 06, 2023 | 22.64 | 22.64 | 22.55 | 22.61 | 3,759 | +0.20(+0.90%) |
Nov 03, 2023 | 22.40 | 22.46 | 22.30 | 22.41 | 19,666 | +0.51(+2.34%) |
Nov 02, 2023 | 21.80 | 21.90 | 21.80 | 21.90 | 31,578 | +0.36(+1.65%) |