Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 22.09 | 22.52 | 22.09 | 22.13 | 71,685 | +0.04(+0.18%) |
Jan 30, 2024 | 22.15 | 22.19 | 22.05 | 22.09 | 83,197 | -0.04(-0.18%) |
Jan 29, 2024 | 22.08 | 22.13 | 22.05 | 22.13 | 99,630 | +0.06(+0.27%) |
Jan 26, 2024 | 22.05 | 22.07 | 21.99 | 22.07 | 45,419 | +0.02(+0.09%) |
Jan 25, 2024 | 21.97 | 22.06 | 21.97 | 22.05 | 35,175 | +0.07(+0.32%) |
Jan 24, 2024 | 22.05 | 22.05 | 21.96 | 21.98 | 49,605 | +0.04(+0.18%) |
Jan 23, 2024 | 22.03 | 22.06 | 21.93 | 21.94 | 96,122 | -0.04(-0.18%) |
Jan 22, 2024 | 22.00 | 22.08 | 21.95 | 21.98 | 76,614 | -0.02(-0.09%) |
Jan 19, 2024 | 22.01 | 22.08 | 21.92 | 22.00 | 106,121 | -0.06(-0.27%) |
Jan 18, 2024 | 22.13 | 22.13 | 22.00 | 22.06 | 48,931 | -0.02(-0.09%) |
Jan 17, 2024 | 22.06 | 22.14 | 22.02 | 22.08 | 47,358 | -0.02(-0.09%) |
Jan 16, 2024 | 22.09 | 22.17 | 22.09 | 22.10 | 116,902 | -0.19(-0.85%) |
Jan 12, 2024 | 22.28 | 22.32 | 22.20 | 22.29 | 44,592 | +0.01(+0.04%) |
Jan 11, 2024 | 22.15 | 22.28 | 22.14 | 22.28 | 87,684 | +0.11(+0.50%) |
Jan 10, 2024 | 22.18 | 22.24 | 22.08 | 22.17 | 60,316 | -0.06(-0.27%) |
Jan 09, 2024 | 22.14 | 22.27 | 22.09 | 22.23 | 81,797 | +0.07(+0.32%) |
Jan 08, 2024 | 22.19 | 22.27 | 22.10 | 22.16 | 203,770 | +0.02(+0.09%) |
Jan 05, 2024 | 22.17 | 22.22 | 22.14 | 22.14 | 54,666 | -0.05(-0.23%) |
Jan 04, 2024 | 22.18 | 22.23 | 22.14 | 22.19 | 74,320 | +0.03(+0.14%) |
Jan 03, 2024 | 22.15 | 22.24 | 22.11 | 22.16 | 95,369 | -0.02(-0.09%) |
Jan 02, 2024 | 22.11 | 22.20 | 22.11 | 22.18 | 89,391 | +0.05(+0.23%) |
Dec 29, 2023 | 22.15 | 22.28 | 22.11 | 22.13 | 114,697 | +0.00(+0.02%) |
Dec 28, 2023 | 22.11 | 22.17 | 22.00 | 22.12 | 295,656 | -0.04(-0.16%) |
Dec 27, 2023 | 22.11 | 22.20 | 22.11 | 22.16 | 167,327 | -0.04(-0.18%) |
Dec 26, 2023 | 22.31 | 22.31 | 22.15 | 22.20 | 87,007 | +0.07(+0.32%) |
Dec 22, 2023 | 22.13 | 22.19 | 22.08 | 22.13 | 138,671 | +0.04(+0.18%) |
Dec 21, 2023 | 22.10 | 22.15 | 22.05 | 22.09 | 174,125 | -0.05(-0.23%) |
Dec 20, 2023 | 22.06 | 22.24 | 22.05 | 22.14 | 171,547 | +0.06(+0.27%) |
Dec 19, 2023 | 22.04 | 22.18 | 22.03 | 22.08 | 131,580 | -0.02(-0.09%) |
Dec 18, 2023 | 22.17 | 22.17 | 22.02 | 22.10 | 188,489 | -0.04(-0.18%) |
Dec 15, 2023 | 22.06 | 22.16 | 22.02 | 22.14 | 148,350 | +0.08(+0.36%) |
Dec 14, 2023 | 22.04 | 22.13 | 21.99 | 22.06 | 527,955 | -0.02(-0.09%) |
Dec 13, 2023 | 22.02 | 22.08 | 21.89 | 22.08 | 238,806 | +0.10(+0.45%) |
Dec 12, 2023 | 21.88 | 21.98 | 21.88 | 21.98 | 131,447 | +0.05(+0.23%) |
Dec 11, 2023 | 21.94 | 21.94 | 21.87 | 21.93 | 165,538 | -0.01(-0.05%) |
Dec 08, 2023 | 21.99 | 21.99 | 21.87 | 21.94 | 75,309 | -0.03(-0.14%) |
Dec 07, 2023 | 21.95 | 21.99 | 21.88 | 21.97 | 104,674 | -0.02(-0.09%) |
Dec 06, 2023 | 21.91 | 22.00 | 21.87 | 21.99 | 162,400 | +0.11(+0.53%) |
Dec 05, 2023 | 21.84 | 21.91 | 21.84 | 21.88 | 86,439 | -0.02(-0.07%) |
Dec 04, 2023 | 21.79 | 21.90 | 21.78 | 21.89 | 81,108 | +0.07(+0.32%) |
Dec 01, 2023 | 21.75 | 21.89 | 21.75 | 21.82 | 164,678 | +0.00(+0.00%) |
Nov 30, 2023 | 21.79 | 21.83 | 21.78 | 21.82 | 64,381 | -0.11(-0.50%) |
Nov 29, 2023 | 21.91 | 21.93 | 21.76 | 21.93 | 426,938 | +0.21(+0.97%) |
Nov 28, 2023 | 21.66 | 21.83 | 21.66 | 21.72 | 127,956 | +0.08(+0.37%) |
Nov 27, 2023 | 21.62 | 21.71 | 21.61 | 21.64 | 74,312 | +0.06(+0.28%) |
Nov 24, 2023 | 21.66 | 21.66 | 21.57 | 21.58 | 33,585 | -0.06(-0.28%) |
Nov 22, 2023 | 21.58 | 21.70 | 21.58 | 21.64 | 113,338 | +0.06(+0.28%) |
Nov 21, 2023 | 21.58 | 21.65 | 21.55 | 21.58 | 131,412 | -0.02(-0.09%) |
Nov 20, 2023 | 21.64 | 21.69 | 21.60 | 21.60 | 82,430 | -0.02(-0.09%) |
Nov 17, 2023 | 21.63 | 21.64 | 21.56 | 21.62 | 133,585 | +0.03(+0.14%) |
Nov 16, 2023 | 21.59 | 21.68 | 21.58 | 21.59 | 229,952 | -0.11(-0.51%) |
Nov 15, 2023 | 21.47 | 21.70 | 21.47 | 21.70 | 457,003 | +0.18(+0.84%) |
Nov 14, 2023 | 21.49 | 21.66 | 21.47 | 21.52 | 80,067 | +0.16(+0.75%) |
Nov 13, 2023 | 21.35 | 21.53 | 21.35 | 21.36 | 178,317 | +0.05(+0.23%) |
Nov 10, 2023 | 21.58 | 21.59 | 21.30 | 21.31 | 581,810 | -0.20(-0.93%) |
Nov 09, 2023 | 21.65 | 21.70 | 21.51 | 21.51 | 210,774 | -0.13(-0.60%) |
Nov 08, 2023 | 21.63 | 21.69 | 21.62 | 21.64 | 100,896 | -0.05(-0.23%) |
Nov 07, 2023 | 21.66 | 21.71 | 21.60 | 21.69 | 613,427 | +0.12(+0.56%) |
Nov 06, 2023 | 21.61 | 21.63 | 21.57 | 21.57 | 82,169 | -0.07(-0.32%) |
Nov 03, 2023 | 21.61 | 21.68 | 21.61 | 21.64 | 112,518 | +0.15(+0.70%) |
Nov 02, 2023 | 21.40 | 21.54 | 21.40 | 21.49 | 470,231 | +0.09(+0.44%) |