Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 22.05 | 22.08 | 22.01 | 22.05 | 939,915 | -0.01(-0.05%) |
Jan 30, 2024 | 22.08 | 22.08 | 22.02 | 22.06 | 1,179,651 | +0.00(+0.00%) |
Jan 29, 2024 | 22.10 | 22.10 | 22.04 | 22.06 | 643,631 | -0.03(-0.14%) |
Jan 26, 2024 | 22.17 | 22.17 | 22.07 | 22.09 | 1,293,321 | -0.03(-0.14%) |
Jan 25, 2024 | 22.19 | 22.19 | 22.10 | 22.12 | 712,816 | +0.01(+0.05%) |
Jan 24, 2024 | 22.20 | 22.20 | 22.10 | 22.11 | 1,524,964 | -0.04(-0.18%) |
Jan 23, 2024 | 22.18 | 22.20 | 22.10 | 22.15 | 948,488 | -0.05(-0.23%) |
Jan 22, 2024 | 22.13 | 22.20 | 22.08 | 22.20 | 396,905 | +0.09(+0.41%) |
Jan 19, 2024 | 22.09 | 22.11 | 22.04 | 22.11 | 1,061,803 | +0.03(+0.14%) |
Jan 18, 2024 | 22.02 | 22.16 | 22.01 | 22.08 | 531,782 | +0.02(+0.09%) |
Jan 17, 2024 | 22.05 | 22.11 | 22.01 | 22.06 | 2,105,809 | -0.02(-0.09%) |
Jan 16, 2024 | 22.14 | 22.14 | 22.05 | 22.08 | 1,264,055 | -0.04(-0.18%) |
Jan 12, 2024 | 22.33 | 22.33 | 22.10 | 22.12 | 1,988,502 | -0.07(-0.32%) |
Jan 11, 2024 | 22.15 | 22.21 | 22.15 | 22.19 | 530,604 | +0.01(+0.05%) |
Jan 10, 2024 | 22.09 | 22.20 | 22.05 | 22.18 | 759,300 | +0.07(+0.32%) |
Jan 09, 2024 | 22.00 | 22.12 | 21.98 | 22.11 | 1,375,491 | +0.10(+0.45%) |
Jan 08, 2024 | 22.04 | 22.05 | 21.99 | 22.01 | 407,865 | +0.00(+0.00%) |
Jan 05, 2024 | 21.97 | 22.03 | 21.97 | 22.01 | 502,917 | +0.01(+0.05%) |
Jan 04, 2024 | 22.02 | 22.04 | 21.97 | 22.00 | 824,948 | +0.00(+0.00%) |
Jan 03, 2024 | 22.08 | 22.08 | 22.00 | 22.00 | 720,913 | -0.04(-0.18%) |
Jan 02, 2024 | 22.02 | 22.10 | 22.01 | 22.04 | 951,075 | +0.01(+0.05%) |
Dec 29, 2023 | 22.06 | 22.06 | 22.02 | 22.03 | 484,102 | -0.03(-0.14%) |
Dec 28, 2023 | 22.11 | 22.12 | 22.06 | 22.06 | 339,620 | -0.04(-0.18%) |
Dec 27, 2023 | 22.15 | 22.15 | 22.08 | 22.10 | 445,698 | +0.00(+0.00%) |
Dec 26, 2023 | 22.07 | 22.11 | 22.05 | 22.10 | 315,120 | +0.03(+0.14%) |
Dec 22, 2023 | 22.10 | 22.14 | 22.04 | 22.07 | 408,912 | -0.01(-0.05%) |
Dec 21, 2023 | 22.03 | 22.15 | 21.95 | 22.08 | 639,041 | +0.06(+0.27%) |
Dec 20, 2023 | 22.15 | 22.15 | 21.98 | 22.02 | 1,127,001 | -0.15(-0.68%) |
Dec 19, 2023 | 22.02 | 22.19 | 22.00 | 22.17 | 991,059 | +0.15(+0.68%) |
Dec 18, 2023 | 21.98 | 22.02 | 21.95 | 22.02 | 557,798 | +0.07(+0.32%) |
Dec 15, 2023 | 21.96 | 22.01 | 21.91 | 21.95 | 1,586,928 | +0.03(+0.14%) |
Dec 14, 2023 | 22.00 | 22.06 | 21.72 | 21.92 | 1,570,593 | -0.07(-0.32%) |
Dec 13, 2023 | 21.97 | 22.00 | 21.91 | 21.99 | 802,891 | +0.05(+0.23%) |
Dec 12, 2023 | 21.97 | 21.97 | 21.93 | 21.94 | 445,503 | +0.00(+0.00%) |
Dec 11, 2023 | 22.00 | 22.00 | 21.91 | 21.94 | 667,135 | -0.03(-0.14%) |
Dec 08, 2023 | 21.96 | 22.01 | 21.93 | 21.97 | 546,942 | +0.00(+0.00%) |
Dec 07, 2023 | 21.96 | 22.09 | 21.91 | 21.97 | 482,934 | -0.01(-0.05%) |
Dec 06, 2023 | 21.99 | 21.99 | 21.95 | 21.98 | 586,541 | +0.00(+0.00%) |
Dec 05, 2023 | 21.94 | 21.98 | 21.92 | 21.98 | 877,820 | +0.04(+0.18%) |
Dec 04, 2023 | 21.89 | 21.97 | 21.89 | 21.94 | 722,170 | +0.02(+0.09%) |
Dec 01, 2023 | 21.90 | 21.95 | 21.88 | 21.92 | 886,103 | +0.01(+0.05%) |
Nov 30, 2023 | 21.88 | 21.96 | 21.88 | 21.91 | 1,150,783 | +0.01(+0.05%) |
Nov 29, 2023 | 21.83 | 21.95 | 21.81 | 21.90 | 1,567,197 | +0.05(+0.23%) |
Nov 28, 2023 | 21.85 | 21.89 | 21.82 | 21.85 | 850,031 | +0.02(+0.09%) |
Nov 27, 2023 | 21.88 | 21.90 | 21.81 | 21.83 | 720,006 | -0.02(-0.09%) |
Nov 24, 2023 | 21.79 | 21.88 | 21.79 | 21.85 | 332,172 | +0.05(+0.23%) |
Nov 22, 2023 | 21.78 | 21.88 | 21.78 | 21.80 | 554,029 | +0.05(+0.23%) |
Nov 21, 2023 | 21.76 | 21.79 | 21.73 | 21.75 | 1,104,026 | -0.01(-0.05%) |
Nov 20, 2023 | 21.74 | 21.79 | 21.72 | 21.76 | 488,687 | +0.02(+0.09%) |
Nov 17, 2023 | 21.76 | 21.79 | 21.70 | 21.74 | 1,211,886 | -0.03(-0.14%) |
Nov 16, 2023 | 21.68 | 21.77 | 21.66 | 21.77 | 1,387,689 | +0.09(+0.42%) |
Nov 15, 2023 | 21.57 | 21.71 | 21.56 | 21.68 | 2,387,745 | +0.08(+0.37%) |
Nov 14, 2023 | 21.64 | 21.70 | 21.52 | 21.60 | 1,687,770 | +0.02(+0.09%) |
Nov 13, 2023 | 21.61 | 21.64 | 21.54 | 21.58 | 623,513 | +0.01(+0.05%) |
Nov 10, 2023 | 21.53 | 21.57 | 21.47 | 21.57 | 1,580,578 | +0.03(+0.14%) |
Nov 09, 2023 | 21.61 | 21.62 | 21.52 | 21.54 | 1,953,506 | +0.05(+0.23%) |
Nov 08, 2023 | 21.55 | 21.57 | 21.46 | 21.49 | 848,246 | -0.05(-0.23%) |
Nov 07, 2023 | 21.61 | 21.62 | 21.52 | 21.54 | 1,979,350 | -0.03(-0.14%) |
Nov 06, 2023 | 21.62 | 21.64 | 21.57 | 21.57 | 813,376 | -0.05(-0.23%) |
Nov 03, 2023 | 21.63 | 21.70 | 21.61 | 21.62 | 634,409 | +0.01(+0.05%) |
Nov 02, 2023 | 21.67 | 21.71 | 21.61 | 21.61 | 1,155,658 | -0.07(-0.32%) |