Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 22.83 | 22.83 | 22.68 | 22.68 | 7,208 | -0.18(-0.77%) |
Jan 30, 2024 | 22.83 | 22.85 | 22.83 | 22.85 | 8,909 | -0.04(-0.20%) |
Jan 29, 2024 | 22.80 | 22.89 | 22.80 | 22.89 | 402 | +0.05(+0.24%) |
Jan 26, 2024 | 22.75 | 22.84 | 22.75 | 22.84 | 440 | +0.10(+0.42%) |
Jan 25, 2024 | 22.74 | 22.74 | 22.73 | 22.74 | 417 | +0.02(+0.11%) |
Jan 24, 2024 | 22.82 | 22.82 | 22.68 | 22.72 | 3,188 | +0.03(+0.13%) |
Jan 23, 2024 | 22.67 | 22.69 | 22.64 | 22.69 | 7,551 | +0.05(+0.22%) |
Jan 22, 2024 | 22.64 | 22.64 | 22.63 | 22.64 | 5,107 | +0.01(+0.04%) |
Jan 19, 2024 | 22.49 | 22.63 | 22.49 | 22.63 | 22,871 | +0.14(+0.62%) |
Jan 18, 2024 | 22.49 | 22.53 | 22.45 | 22.49 | 4,121 | +0.04(+0.18%) |
Jan 17, 2024 | 22.43 | 22.48 | 22.42 | 22.45 | 1,012 | -0.09(-0.40%) |
Jan 16, 2024 | 22.53 | 22.65 | 22.53 | 22.54 | 1,885 | -0.22(-0.96%) |
Jan 12, 2024 | 22.81 | 22.81 | 22.76 | 22.76 | 802 | +0.06(+0.26%) |
Jan 11, 2024 | 22.69 | 22.73 | 22.61 | 22.70 | 6,416 | -0.02(-0.07%) |
Jan 10, 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 222 | +0.06(+0.24%) |
Jan 09, 2024 | 22.74 | 22.75 | 22.66 | 22.66 | 8,527 | -0.14(-0.61%) |
Jan 08, 2024 | 22.71 | 22.84 | 22.71 | 22.80 | 4,456 | +0.19(+0.84%) |
Jan 05, 2024 | 22.68 | 22.69 | 22.61 | 22.61 | 1,830 | -0.02(-0.09%) |
Jan 04, 2024 | 22.65 | 22.65 | 22.61 | 22.63 | 891 | -0.01(-0.04%) |
Jan 03, 2024 | 22.65 | 22.73 | 22.62 | 22.64 | 3,314 | -0.22(-0.96%) |
Jan 02, 2024 | 22.85 | 22.86 | 22.85 | 22.86 | 1,214 | -0.11(-0.48%) |
Dec 29, 2023 | 23.04 | 23.05 | 22.96 | 22.97 | 2,638 | -0.01(-0.04%) |
Dec 28, 2023 | 23.02 | 23.06 | 22.98 | 22.98 | 2,150 | +0.01(+0.03%) |
Dec 27, 2023 | 22.95 | 23.02 | 22.94 | 22.97 | 5,045 | +0.04(+0.17%) |
Dec 26, 2023 | 22.92 | 22.93 | 22.87 | 22.93 | 789 | +0.11(+0.46%) |
Dec 22, 2023 | 22.89 | 22.89 | 22.83 | 22.83 | 392 | +0.06(+0.25%) |
Dec 21, 2023 | 22.72 | 22.80 | 22.68 | 22.77 | 2,459 | +0.19(+0.84%) |
Dec 20, 2023 | 22.77 | 22.84 | 22.58 | 22.58 | 3,606 | -0.23(-1.01%) |
Dec 19, 2023 | 22.78 | 22.81 | 22.78 | 22.81 | 577 | -0.12(-0.52%) |
Dec 18, 2023 | 22.91 | 22.93 | 22.85 | 22.93 | 3,741 | +0.24(+1.04%) |
Dec 15, 2023 | 22.70 | 22.70 | 22.70 | 22.70 | 1,292 | -0.05(-0.20%) |
Dec 14, 2023 | 22.78 | 22.78 | 22.74 | 22.74 | 142 | +0.16(+0.73%) |
Dec 13, 2023 | 22.32 | 22.58 | 22.25 | 22.58 | 1,813 | +0.25(+1.12%) |
Dec 12, 2023 | 22.25 | 22.34 | 22.22 | 22.33 | 4,537 | +0.05(+0.25%) |
Dec 11, 2023 | 22.27 | 22.27 | 22.27 | 22.27 | 100 | +0.06(+0.26%) |
Dec 08, 2023 | 22.21 | 22.25 | 22.14 | 22.21 | 8,801 | +0.07(+0.31%) |
Dec 07, 2023 | 22.14 | 22.14 | 22.14 | 22.14 | 126 | +0.12(+0.54%) |
Dec 06, 2023 | 22.20 | 22.20 | 22.03 | 22.03 | 4,322 | -0.03(-0.13%) |
Dec 05, 2023 | 22.07 | 22.07 | 22.06 | 22.06 | 152 | -0.08(-0.36%) |
Dec 04, 2023 | 22.04 | 22.13 | 22.04 | 22.13 | 297 | -0.06(-0.27%) |
Dec 01, 2023 | 22.13 | 22.21 | 22.13 | 22.19 | 40,129 | +0.21(+0.94%) |
Nov 30, 2023 | 21.99 | 21.99 | 21.99 | 21.99 | 3 | +0.04(+0.18%) |
Nov 29, 2023 | 22.02 | 22.02 | 21.91 | 21.95 | 1,114 | +0.01(+0.05%) |
Nov 28, 2023 | 21.94 | 21.97 | 21.94 | 21.94 | 6,296 | -0.02(-0.09%) |
Nov 27, 2023 | 22.06 | 22.10 | 21.87 | 21.96 | 29,070 | -0.00(-0.01%) |
Nov 24, 2023 | 21.92 | 21.99 | 21.91 | 21.96 | 3,513 | +0.07(+0.32%) |
Nov 22, 2023 | 21.87 | 21.89 | 21.86 | 21.89 | 1,925 | -0.06(-0.27%) |
Nov 21, 2023 | 21.79 | 21.95 | 21.78 | 21.95 | 19,873 | +0.03(+0.14%) |
Nov 20, 2023 | 21.84 | 21.94 | 21.84 | 21.92 | 531 | +0.08(+0.36%) |
Nov 17, 2023 | 21.78 | 21.84 | 21.77 | 21.84 | 9,342 | +0.16(+0.73%) |
Nov 16, 2023 | 21.71 | 21.72 | 21.64 | 21.68 | 4,361 | -0.04(-0.18%) |
Nov 15, 2023 | 21.83 | 21.83 | 21.72 | 21.72 | 6,925 | -0.03(-0.14%) |
Nov 14, 2023 | 21.67 | 21.78 | 21.53 | 21.75 | 13,062 | +0.51(+2.41%) |
Nov 13, 2023 | 21.19 | 21.29 | 21.19 | 21.24 | 9,003 | +0.04(+0.19%) |
Nov 10, 2023 | 21.16 | 21.28 | 21.16 | 21.20 | 2,817 | +0.07(+0.33%) |
Nov 09, 2023 | 21.16 | 21.22 | 21.04 | 21.13 | 4,623 | -0.03(-0.14%) |
Nov 08, 2023 | 21.12 | 21.16 | 21.10 | 21.16 | 3,042 | -0.04(-0.18%) |
Nov 07, 2023 | 21.20 | 21.20 | 21.20 | 21.20 | 69 | -0.01(-0.07%) |
Nov 06, 2023 | 21.21 | 21.21 | 21.21 | 21.21 | 1 | -0.07(-0.35%) |
Nov 03, 2023 | 21.22 | 21.32 | 21.22 | 21.29 | 7,441 | +0.32(+1.50%) |
Nov 02, 2023 | 20.87 | 20.97 | 20.86 | 20.97 | 22,407 | +0.34(+1.64%) |