Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 23.16 | 23.24 | 23.16 | 23.22 | 32,196 | +0.09(+0.40%) |
Jan 30, 2024 | 23.12 | 23.17 | 23.06 | 23.13 | 17,846 | +0.01(+0.05%) |
Jan 29, 2024 | 23.09 | 23.13 | 23.05 | 23.11 | 32,389 | +0.08(+0.35%) |
Jan 26, 2024 | 23.04 | 23.05 | 23.01 | 23.03 | 30,680 | -0.01(-0.05%) |
Jan 25, 2024 | 23.04 | 23.06 | 23.01 | 23.05 | 11,878 | +0.04(+0.18%) |
Jan 24, 2024 | 23.06 | 23.06 | 22.97 | 23.00 | 24,197 | -0.04(-0.17%) |
Jan 23, 2024 | 23.01 | 23.06 | 22.96 | 23.04 | 54,222 | -0.01(-0.06%) |
Jan 22, 2024 | 23.08 | 23.10 | 23.04 | 23.06 | 19,829 | +0.03(+0.14%) |
Jan 19, 2024 | 23.01 | 23.04 | 22.99 | 23.03 | 70,335 | -0.04(-0.15%) |
Jan 18, 2024 | 23.08 | 23.23 | 23.00 | 23.06 | 67,435 | -0.02(-0.07%) |
Jan 17, 2024 | 23.11 | 23.17 | 23.06 | 23.08 | 52,253 | -0.11(-0.47%) |
Jan 16, 2024 | 23.26 | 23.20 | 23.11 | 23.18 | 33,716 | -0.04(-0.19%) |
Jan 12, 2024 | 23.24 | 23.24 | 23.16 | 23.23 | 27,353 | -0.01(-0.04%) |
Jan 11, 2024 | 23.22 | 23.24 | 23.16 | 23.24 | 376,006 | +0.05(+0.21%) |
Jan 10, 2024 | 23.21 | 23.25 | 23.19 | 23.19 | 9,196 | -0.07(-0.30%) |
Jan 09, 2024 | 23.27 | 23.30 | 23.25 | 23.26 | 24,341 | -0.01(-0.04%) |
Jan 08, 2024 | 23.26 | 23.33 | 23.23 | 23.27 | 25,633 | +0.05(+0.23%) |
Jan 05, 2024 | 23.24 | 23.25 | 23.15 | 23.21 | 11,109 | -0.01(-0.04%) |
Jan 04, 2024 | 23.23 | 23.25 | 23.21 | 23.22 | 6,828 | -0.03(-0.13%) |
Jan 03, 2024 | 23.21 | 23.28 | 23.21 | 23.25 | 14,932 | +0.01(+0.06%) |
Jan 02, 2024 | 23.24 | 23.26 | 23.22 | 23.24 | 12,345 | +0.00(+0.02%) |
Dec 29, 2023 | 23.26 | 23.27 | 23.23 | 23.23 | 14,815 | +0.02(+0.11%) |
Dec 28, 2023 | 23.24 | 23.25 | 23.21 | 23.21 | 23,465 | -0.06(-0.26%) |
Dec 27, 2023 | 23.26 | 23.31 | 23.24 | 23.27 | 29,973 | +0.06(+0.28%) |
Dec 26, 2023 | 23.21 | 23.24 | 23.20 | 23.20 | 10,535 | +0.01(+0.06%) |
Dec 22, 2023 | 23.21 | 23.21 | 23.15 | 23.19 | 15,410 | +0.01(+0.06%) |
Dec 21, 2023 | 23.24 | 23.24 | 23.17 | 23.17 | 10,221 | -0.03(-0.13%) |
Dec 20, 2023 | 23.17 | 23.22 | 23.13 | 23.20 | 24,748 | +0.08(+0.35%) |
Dec 19, 2023 | 23.13 | 23.16 | 23.02 | 23.12 | 35,753 | +0.03(+0.11%) |
Dec 18, 2023 | 23.18 | 23.18 | 23.03 | 23.10 | 13,554 | -0.03(-0.15%) |
Dec 15, 2023 | 23.16 | 23.16 | 23.11 | 23.13 | 22,635 | +0.02(+0.11%) |
Dec 14, 2023 | 23.10 | 23.13 | 23.06 | 23.11 | 20,151 | +0.14(+0.62%) |
Dec 13, 2023 | 22.91 | 23.01 | 22.78 | 22.96 | 38,068 | +0.07(+0.32%) |
Dec 12, 2023 | 22.95 | 22.95 | 22.87 | 22.89 | 10,345 | +0.01(+0.05%) |
Dec 11, 2023 | 22.85 | 22.89 | 22.85 | 22.88 | 25,826 | +0.01(+0.04%) |
Dec 08, 2023 | 22.85 | 22.89 | 22.80 | 22.87 | 26,281 | -0.03(-0.13%) |
Dec 07, 2023 | 22.94 | 22.94 | 22.89 | 22.90 | 30,386 | +0.04(+0.17%) |
Dec 06, 2023 | 22.84 | 22.91 | 22.84 | 22.86 | 16,080 | +0.02(+0.11%) |
Dec 05, 2023 | 22.84 | 22.85 | 22.82 | 22.83 | 16,595 | +0.08(+0.35%) |
Dec 04, 2023 | 22.73 | 22.79 | 22.70 | 22.76 | 31,823 | -0.02(-0.11%) |
Dec 01, 2023 | 22.67 | 22.79 | 22.67 | 22.78 | 62,991 | +0.13(+0.59%) |
Nov 30, 2023 | 22.66 | 22.67 | 22.60 | 22.65 | 5,556 | -0.03(-0.15%) |
Nov 29, 2023 | 22.62 | 22.69 | 22.62 | 22.68 | 4,360 | +0.17(+0.77%) |
Nov 28, 2023 | 22.50 | 22.54 | 22.50 | 22.51 | 12,041 | +0.02(+0.11%) |
Nov 27, 2023 | 22.45 | 22.51 | 22.43 | 22.48 | 53,733 | +0.06(+0.26%) |
Nov 24, 2023 | 22.40 | 22.43 | 22.40 | 22.43 | 2,753 | -0.01(-0.04%) |
Nov 22, 2023 | 22.41 | 22.44 | 22.38 | 22.43 | 6,701 | +0.04(+0.19%) |
Nov 21, 2023 | 22.38 | 22.45 | 22.36 | 22.39 | 31,812 | +0.03(+0.12%) |
Nov 20, 2023 | 22.32 | 22.40 | 22.29 | 22.37 | 11,623 | +0.08(+0.35%) |
Nov 17, 2023 | 22.30 | 22.33 | 22.25 | 22.29 | 20,474 | +0.02(+0.09%) |
Nov 16, 2023 | 22.27 | 22.32 | 22.25 | 22.27 | 31,931 | +0.15(+0.67%) |
Nov 15, 2023 | 22.17 | 22.18 | 22.09 | 22.12 | 38,074 | -0.12(-0.52%) |
Nov 14, 2023 | 22.29 | 22.32 | 22.23 | 22.24 | 16,680 | +0.20(+0.90%) |
Nov 13, 2023 | 22.03 | 22.09 | 21.99 | 22.04 | 16,994 | +0.02(+0.07%) |
Nov 10, 2023 | 22.12 | 22.12 | 22.01 | 22.02 | 44,491 | +0.03(+0.16%) |
Nov 09, 2023 | 22.06 | 22.07 | 21.97 | 21.99 | 3,069 | -0.08(-0.38%) |
Nov 08, 2023 | 22.05 | 22.10 | 22.02 | 22.07 | 44,468 | -0.01(-0.04%) |
Nov 07, 2023 | 22.01 | 22.08 | 21.95 | 22.08 | 30,229 | +0.22(+0.99%) |
Nov 06, 2023 | 21.83 | 21.89 | 21.83 | 21.86 | 67,733 | -0.03(-0.13%) |
Nov 03, 2023 | 21.94 | 21.95 | 21.86 | 21.89 | 33,705 | +0.17(+0.79%) |
Nov 02, 2023 | 21.71 | 21.75 | 21.70 | 21.72 | 30,025 | +0.12(+0.55%) |