Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 22.43 | 22.44 | 22.37 | 22.39 | 189,036 | -0.01(-0.04%) |
Jan 30, 2024 | 22.42 | 22.42 | 22.36 | 22.40 | 341,004 | -0.01(-0.04%) |
Jan 29, 2024 | 22.38 | 22.41 | 22.36 | 22.41 | 347,786 | +0.03(+0.13%) |
Jan 26, 2024 | 22.38 | 22.40 | 22.37 | 22.38 | 236,413 | +0.01(+0.04%) |
Jan 25, 2024 | 22.34 | 22.39 | 22.34 | 22.37 | 182,371 | +0.10(+0.44%) |
Jan 24, 2024 | 22.31 | 22.32 | 22.26 | 22.28 | 225,799 | +0.00(+0.00%) |
Jan 23, 2024 | 22.29 | 22.29 | 22.25 | 22.28 | 383,960 | +0.00(+0.02%) |
Jan 22, 2024 | 22.30 | 22.32 | 22.27 | 22.27 | 395,836 | -0.02(-0.10%) |
Jan 19, 2024 | 22.27 | 22.29 | 22.23 | 22.29 | 163,080 | +0.06(+0.26%) |
Jan 18, 2024 | 22.22 | 22.24 | 22.21 | 22.23 | 149,732 | +0.02(+0.11%) |
Jan 17, 2024 | 22.22 | 22.23 | 22.18 | 22.21 | 232,753 | -0.02(-0.09%) |
Jan 16, 2024 | 22.25 | 22.25 | 22.22 | 22.23 | 238,668 | -0.04(-0.17%) |
Jan 12, 2024 | 22.29 | 22.32 | 22.25 | 22.27 | 170,647 | +0.01(+0.04%) |
Jan 11, 2024 | 22.22 | 22.27 | 22.21 | 22.26 | 168,692 | +0.04(+0.20%) |
Jan 10, 2024 | 22.20 | 22.22 | 22.19 | 22.22 | 168,266 | +0.04(+0.18%) |
Jan 09, 2024 | 22.14 | 22.22 | 22.13 | 22.18 | 732,188 | +0.00(+0.00%) |
Jan 08, 2024 | 22.12 | 22.18 | 22.11 | 22.18 | 190,473 | +0.07(+0.31%) |
Jan 05, 2024 | 22.07 | 22.16 | 22.05 | 22.11 | 290,774 | +0.02(+0.09%) |
Jan 04, 2024 | 22.11 | 22.13 | 22.08 | 22.09 | 425,105 | -0.03(-0.15%) |
Jan 03, 2024 | 22.08 | 22.17 | 22.06 | 22.12 | 700,127 | -0.01(-0.04%) |
Jan 02, 2024 | 22.10 | 22.14 | 22.08 | 22.13 | 234,835 | +0.00(+0.02%) |
Dec 29, 2023 | 22.16 | 22.21 | 22.12 | 22.13 | 292,318 | -0.01(-0.04%) |
Dec 28, 2023 | 22.17 | 22.18 | 22.13 | 22.14 | 265,434 | -0.03(-0.13%) |
Dec 27, 2023 | 22.16 | 22.20 | 22.14 | 22.17 | 186,718 | +0.02(+0.09%) |
Dec 26, 2023 | 22.14 | 22.16 | 22.13 | 22.15 | 184,265 | +0.02(+0.09%) |
Dec 22, 2023 | 22.16 | 22.17 | 22.12 | 22.13 | 419,576 | -0.01(-0.04%) |
Dec 21, 2023 | 22.17 | 22.17 | 22.11 | 22.14 | 516,449 | +0.05(+0.24%) |
Dec 20, 2023 | 22.09 | 22.18 | 22.08 | 22.08 | 1,107,828 | +0.00(+0.02%) |
Dec 19, 2023 | 22.09 | 22.14 | 22.07 | 22.08 | 149,919 | +0.01(+0.04%) |
Dec 18, 2023 | 22.09 | 22.09 | 22.02 | 22.07 | 274,968 | -0.00(-0.01%) |
Dec 15, 2023 | 22.05 | 22.09 | 21.99 | 22.07 | 227,928 | -0.01(-0.07%) |
Dec 14, 2023 | 22.14 | 22.14 | 22.07 | 22.08 | 5,659,596 | -0.01(-0.07%) |
Dec 13, 2023 | 22.00 | 22.14 | 21.97 | 22.10 | 15,316,993 | +0.13(+0.61%) |
Dec 12, 2023 | 21.95 | 21.98 | 21.90 | 21.96 | 160,399 | +0.00(+0.00%) |
Dec 11, 2023 | 21.95 | 21.96 | 21.93 | 21.96 | 106,216 | +0.02(+0.09%) |
Dec 08, 2023 | 21.95 | 21.98 | 21.90 | 21.95 | 173,524 | +0.00(+0.00%) |
Dec 07, 2023 | 21.96 | 21.97 | 21.93 | 21.95 | 138,827 | +0.03(+0.13%) |
Dec 06, 2023 | 21.94 | 21.95 | 21.90 | 21.92 | 185,224 | -0.01(-0.07%) |
Dec 05, 2023 | 21.86 | 21.94 | 21.86 | 21.93 | 128,852 | +0.02(+0.11%) |
Dec 04, 2023 | 21.85 | 21.92 | 21.84 | 21.91 | 117,364 | -0.03(-0.13%) |
Dec 01, 2023 | 21.82 | 21.94 | 21.81 | 21.94 | 167,258 | +0.11(+0.49%) |
Nov 30, 2023 | 21.83 | 21.84 | 21.77 | 21.83 | 165,958 | -0.00(-0.02%) |
Nov 29, 2023 | 21.84 | 21.88 | 21.80 | 21.83 | 207,812 | +0.02(+0.11%) |
Nov 28, 2023 | 21.76 | 21.83 | 21.74 | 21.81 | 182,733 | +0.04(+0.18%) |
Nov 27, 2023 | 21.79 | 21.79 | 21.74 | 21.77 | 224,319 | +0.00(+0.00%) |
Nov 24, 2023 | 21.79 | 21.79 | 21.74 | 21.77 | 91,502 | +0.01(+0.04%) |
Nov 22, 2023 | 21.79 | 21.79 | 21.74 | 21.76 | 108,288 | +0.01(+0.04%) |
Nov 21, 2023 | 21.73 | 21.76 | 21.72 | 21.75 | 99,946 | +0.01(+0.04%) |
Nov 20, 2023 | 21.74 | 21.77 | 21.71 | 21.74 | 202,100 | +0.02(+0.10%) |
Nov 17, 2023 | 21.73 | 21.73 | 21.70 | 21.72 | 120,036 | +0.00(+0.00%) |
Nov 16, 2023 | 21.68 | 21.72 | 21.66 | 21.72 | 246,065 | +0.02(+0.09%) |
Nov 15, 2023 | 21.73 | 21.73 | 21.68 | 21.70 | 315,468 | -0.03(-0.15%) |
Nov 14, 2023 | 21.70 | 21.76 | 21.70 | 21.73 | 132,249 | +0.10(+0.47%) |
Nov 13, 2023 | 21.58 | 21.64 | 21.58 | 21.63 | 125,745 | -0.01(-0.04%) |
Nov 10, 2023 | 21.61 | 21.68 | 21.60 | 21.64 | 182,893 | +0.07(+0.31%) |
Nov 09, 2023 | 21.63 | 21.63 | 21.56 | 21.58 | 229,600 | -0.01(-0.04%) |
Nov 08, 2023 | 21.62 | 21.62 | 21.58 | 21.59 | 199,587 | -0.02(-0.09%) |
Nov 07, 2023 | 21.55 | 21.61 | 21.52 | 21.61 | 101,991 | +0.05(+0.22%) |
Nov 06, 2023 | 21.58 | 21.60 | 21.54 | 21.56 | 553,738 | -0.05(-0.22%) |
Nov 03, 2023 | 21.58 | 21.62 | 21.51 | 21.61 | 1,309,801 | +0.11(+0.49%) |
Nov 02, 2023 | 21.43 | 21.53 | 21.43 | 21.50 | 130,298 | +0.11(+0.49%) |