Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 23.61 | 23.61 | 23.60 | 23.60 | 1,539 | +0.04(+0.18%) |
Jan 30, 2024 | 23.59 | 23.59 | 23.54 | 23.56 | 1,640 | -0.03(-0.15%) |
Jan 29, 2024 | 23.57 | 23.59 | 23.57 | 23.59 | 816 | +0.01(+0.04%) |
Jan 26, 2024 | 23.60 | 23.60 | 23.57 | 23.58 | 378 | +0.00(+0.02%) |
Jan 25, 2024 | 23.60 | 23.60 | 23.57 | 23.58 | 1,845 | +0.05(+0.21%) |
Jan 24, 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 71 | -0.01(-0.03%) |
Jan 23, 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 75 | +0.04(+0.16%) |
Jan 22, 2024 | 23.49 | 23.50 | 23.48 | 23.50 | 1,892 | +0.00(+0.00%) |
Jan 19, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 197 | -0.00(-0.02%) |
Jan 18, 2024 | 23.48 | 23.50 | 23.48 | 23.50 | 7,708 | +0.05(+0.21%) |
Jan 17, 2024 | 23.44 | 23.45 | 23.44 | 23.45 | 426 | -0.10(-0.42%) |
Jan 16, 2024 | 23.58 | 23.58 | 23.55 | 23.55 | 948 | -0.06(-0.25%) |
Jan 12, 2024 | 23.61 | 23.63 | 23.58 | 23.61 | 1,358 | +0.08(+0.36%) |
Jan 11, 2024 | 23.51 | 23.53 | 23.51 | 23.53 | 2,027 | +0.08(+0.33%) |
Jan 10, 2024 | 23.48 | 23.48 | 23.43 | 23.45 | 4,085 | +0.02(+0.09%) |
Jan 09, 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 1,013 | +0.01(+0.04%) |
Jan 08, 2024 | 23.41 | 23.42 | 23.41 | 23.42 | 766 | +0.02(+0.10%) |
Jan 05, 2024 | 23.43 | 23.43 | 23.40 | 23.40 | 3,564 | -0.00(-0.02%) |
Jan 04, 2024 | 23.41 | 23.45 | 23.40 | 23.40 | 41,700 | -0.02(-0.11%) |
Jan 03, 2024 | 23.42 | 23.45 | 23.41 | 23.42 | 4,028 | -0.01(-0.04%) |
Jan 02, 2024 | 23.45 | 23.47 | 23.43 | 23.43 | 1,406 | -0.07(-0.29%) |
Dec 29, 2023 | 23.48 | 23.50 | 23.48 | 23.50 | 2,161 | +0.05(+0.21%) |
Dec 28, 2023 | 23.47 | 23.47 | 23.45 | 23.45 | 296 | +0.01(+0.06%) |
Dec 27, 2023 | 23.44 | 23.44 | 23.44 | 23.44 | 1,013 | +0.02(+0.08%) |
Dec 26, 2023 | 23.41 | 23.42 | 23.41 | 23.42 | 1,377 | -0.03(-0.12%) |
Dec 22, 2023 | 23.45 | 23.45 | 23.44 | 23.45 | 1,850 | +0.04(+0.17%) |
Dec 21, 2023 | 23.39 | 23.41 | 23.39 | 23.41 | 1,313 | +0.04(+0.17%) |
Dec 20, 2023 | 23.37 | 23.37 | 23.37 | 23.37 | 125 | +0.03(+0.13%) |
Dec 19, 2023 | 23.35 | 23.35 | 23.34 | 23.34 | 358 | -0.01(-0.04%) |
Dec 18, 2023 | 23.35 | 23.35 | 23.34 | 23.35 | 4,556 | +0.02(+0.10%) |
Dec 15, 2023 | 23.35 | 23.36 | 23.33 | 23.33 | 5,429 | -0.02(-0.10%) |
Dec 14, 2023 | 23.34 | 23.38 | 23.34 | 23.35 | 129,526 | +0.05(+0.22%) |
Dec 13, 2023 | 23.14 | 23.36 | 23.14 | 23.30 | 3,414 | +0.16(+0.69%) |
Dec 12, 2023 | 23.12 | 23.19 | 23.12 | 23.14 | 160,827 | +0.01(+0.04%) |
Dec 11, 2023 | 23.12 | 23.14 | 23.10 | 23.13 | 21,606 | -0.00(-0.00%) |
Dec 08, 2023 | 23.15 | 23.15 | 23.13 | 23.13 | 4,237 | -0.05(-0.21%) |
Dec 07, 2023 | 23.16 | 23.18 | 23.16 | 23.18 | 286 | +0.04(+0.19%) |
Dec 06, 2023 | 23.13 | 23.15 | 23.10 | 23.13 | 2,528 | -0.05(-0.21%) |
Dec 05, 2023 | 23.18 | 23.18 | 23.18 | 23.18 | 180 | +0.01(+0.05%) |
Dec 04, 2023 | 23.18 | 23.19 | 23.15 | 23.17 | 1,308 | -0.03(-0.15%) |
Dec 01, 2023 | 23.21 | 23.23 | 23.19 | 23.21 | 1,604 | +0.09(+0.38%) |
Nov 30, 2023 | 23.14 | 23.14 | 23.11 | 23.12 | 573 | +0.00(+0.02%) |
Nov 29, 2023 | 23.13 | 23.13 | 23.12 | 23.12 | 287 | +0.06(+0.27%) |
Nov 28, 2023 | 23.04 | 23.05 | 23.04 | 23.05 | 610 | +0.09(+0.39%) |
Nov 27, 2023 | 22.96 | 22.96 | 22.96 | 22.96 | 103 | +0.03(+0.12%) |
Nov 24, 2023 | 22.94 | 22.94 | 22.94 | 22.94 | 102 | -0.00(-0.02%) |
Nov 22, 2023 | 22.92 | 22.95 | 22.90 | 22.94 | 3,127 | +0.02(+0.09%) |
Nov 21, 2023 | 22.91 | 22.92 | 22.91 | 22.92 | 578 | +0.02(+0.11%) |
Nov 20, 2023 | 22.93 | 22.93 | 22.87 | 22.90 | 1,516 | -0.00(-0.02%) |
Nov 17, 2023 | 22.97 | 22.97 | 22.86 | 22.90 | 3,841 | +0.00(+0.00%) |
Nov 16, 2023 | 22.89 | 22.90 | 22.89 | 22.90 | 702 | +0.02(+0.09%) |
Nov 15, 2023 | 22.86 | 22.88 | 22.85 | 22.88 | 3,863 | -0.01(-0.04%) |
Nov 14, 2023 | 22.82 | 22.90 | 22.82 | 22.89 | 9,637 | +0.14(+0.62%) |
Nov 13, 2023 | 22.73 | 22.75 | 22.72 | 22.75 | 2,771 | +0.01(+0.05%) |
Nov 10, 2023 | 22.77 | 22.77 | 22.72 | 22.74 | 3,715 | -0.01(-0.06%) |
Nov 09, 2023 | 22.76 | 22.76 | 22.75 | 22.75 | 2,570 | +0.00(+0.00%) |
Nov 08, 2023 | 22.75 | 22.75 | 22.74 | 22.75 | 2,657 | -0.03(-0.13%) |
Nov 07, 2023 | 22.77 | 22.79 | 22.76 | 22.78 | 4,193 | -0.03(-0.13%) |
Nov 06, 2023 | 22.82 | 22.83 | 22.81 | 22.81 | 3,395 | -0.05(-0.22%) |
Nov 03, 2023 | 22.83 | 22.88 | 22.83 | 22.86 | 5,011 | +0.12(+0.54%) |
Nov 02, 2023 | 22.74 | 22.74 | 22.74 | 22.74 | 3,067 | -0.02(-0.11%) |