Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 23.39 | 23.47 | 23.38 | 23.47 | 158,384 | +0.15(+0.64%) |
Jan 30, 2024 | 23.35 | 23.35 | 23.28 | 23.32 | 210,053 | -0.01(-0.04%) |
Jan 29, 2024 | 23.30 | 23.34 | 23.28 | 23.33 | 631,342 | +0.12(+0.51%) |
Jan 26, 2024 | 23.26 | 23.26 | 23.21 | 23.21 | 173,770 | +0.05(+0.21%) |
Jan 25, 2024 | 23.23 | 23.26 | 23.16 | 23.16 | 236,651 | -0.01(-0.04%) |
Jan 24, 2024 | 23.26 | 23.27 | 23.17 | 23.17 | 151,655 | -0.04(-0.17%) |
Jan 23, 2024 | 23.20 | 23.23 | 23.18 | 23.21 | 130,316 | -0.06(-0.25%) |
Jan 22, 2024 | 23.28 | 23.31 | 23.27 | 23.27 | 165,813 | +0.01(+0.04%) |
Jan 19, 2024 | 23.24 | 23.27 | 23.21 | 23.26 | 108,092 | -0.01(-0.06%) |
Jan 18, 2024 | 23.25 | 23.29 | 23.24 | 23.28 | 259,129 | +0.03(+0.15%) |
Jan 17, 2024 | 23.24 | 23.26 | 23.22 | 23.24 | 263,891 | -0.10(-0.42%) |
Jan 16, 2024 | 23.39 | 23.41 | 23.30 | 23.34 | 255,728 | -0.10(-0.42%) |
Jan 12, 2024 | 23.40 | 23.46 | 23.40 | 23.44 | 202,618 | +0.11(+0.47%) |
Jan 11, 2024 | 23.29 | 23.34 | 23.24 | 23.33 | 137,187 | +0.12(+0.51%) |
Jan 10, 2024 | 23.25 | 23.28 | 23.21 | 23.21 | 157,250 | -0.02(-0.11%) |
Jan 09, 2024 | 23.23 | 23.27 | 23.23 | 23.24 | 123,950 | -0.02(-0.11%) |
Jan 08, 2024 | 23.19 | 23.30 | 23.19 | 23.26 | 155,859 | +0.06(+0.26%) |
Jan 05, 2024 | 23.20 | 23.31 | 23.19 | 23.20 | 306,723 | -0.04(-0.17%) |
Jan 04, 2024 | 23.25 | 23.28 | 23.24 | 23.24 | 191,984 | -0.12(-0.51%) |
Jan 03, 2024 | 23.23 | 23.36 | 23.23 | 23.36 | 144,156 | +0.05(+0.21%) |
Jan 02, 2024 | 23.28 | 23.33 | 23.27 | 23.31 | 277,077 | -0.02(-0.08%) |
Dec 29, 2023 | 23.31 | 23.40 | 23.31 | 23.33 | 299,421 | -0.03(-0.13%) |
Dec 28, 2023 | 23.40 | 23.44 | 23.36 | 23.36 | 563,629 | -0.08(-0.34%) |
Dec 27, 2023 | 23.37 | 23.45 | 23.37 | 23.44 | 563,108 | +0.10(+0.42%) |
Dec 26, 2023 | 23.32 | 23.36 | 23.32 | 23.34 | 273,203 | +0.01(+0.04%) |
Dec 22, 2023 | 23.39 | 23.40 | 23.28 | 23.33 | 378,183 | -0.04(-0.17%) |
Dec 21, 2023 | 23.40 | 23.42 | 23.33 | 23.37 | 251,709 | -0.01(-0.04%) |
Dec 20, 2023 | 23.35 | 23.40 | 23.32 | 23.38 | 373,568 | +0.08(+0.36%) |
Dec 19, 2023 | 23.31 | 23.35 | 23.29 | 23.30 | 570,377 | -0.00(-0.02%) |
Dec 18, 2023 | 23.32 | 23.33 | 23.28 | 23.30 | 402,895 | -0.04(-0.19%) |
Dec 15, 2023 | 23.29 | 23.35 | 23.26 | 23.35 | 721,369 | -0.03(-0.12%) |
Dec 14, 2023 | 23.32 | 23.42 | 23.32 | 23.38 | 286,277 | +0.23(+0.98%) |
Dec 13, 2023 | 22.86 | 23.16 | 22.85 | 23.15 | 556,673 | +0.30(+1.30%) |
Dec 12, 2023 | 22.83 | 22.87 | 22.81 | 22.85 | 329,117 | +0.01(+0.04%) |
Dec 11, 2023 | 22.84 | 22.86 | 22.79 | 22.84 | 466,923 | -0.04(-0.19%) |
Dec 08, 2023 | 22.85 | 22.89 | 22.81 | 22.89 | 136,266 | -0.03(-0.15%) |
Dec 07, 2023 | 22.92 | 22.98 | 22.92 | 22.92 | 442,224 | +0.06(+0.26%) |
Dec 06, 2023 | 22.92 | 22.96 | 22.86 | 22.86 | 155,713 | -0.07(-0.30%) |
Dec 05, 2023 | 22.89 | 22.98 | 22.89 | 22.93 | 351,819 | +0.08(+0.37%) |
Dec 04, 2023 | 22.88 | 22.89 | 22.82 | 22.85 | 217,957 | -0.09(-0.41%) |
Dec 01, 2023 | 22.78 | 22.95 | 22.78 | 22.94 | 206,168 | +0.15(+0.64%) |
Nov 30, 2023 | 22.83 | 22.83 | 22.77 | 22.80 | 184,424 | -0.06(-0.28%) |
Nov 29, 2023 | 22.84 | 22.88 | 22.81 | 22.86 | 289,722 | +0.09(+0.39%) |
Nov 28, 2023 | 22.64 | 22.79 | 22.63 | 22.77 | 497,500 | +0.10(+0.43%) |
Nov 27, 2023 | 22.64 | 22.67 | 22.60 | 22.67 | 306,132 | +0.06(+0.26%) |
Nov 24, 2023 | 22.64 | 22.64 | 22.61 | 22.61 | 39,807 | -0.08(-0.35%) |
Nov 22, 2023 | 22.67 | 22.69 | 22.62 | 22.69 | 187,840 | +0.01(+0.04%) |
Nov 21, 2023 | 22.72 | 22.73 | 22.64 | 22.68 | 231,699 | -0.05(-0.22%) |
Nov 20, 2023 | 22.63 | 22.73 | 22.63 | 22.73 | 263,234 | +0.06(+0.26%) |
Nov 17, 2023 | 22.68 | 22.69 | 22.63 | 22.67 | 155,642 | +0.02(+0.11%) |
Nov 16, 2023 | 22.62 | 22.67 | 22.62 | 22.65 | 142,512 | +0.07(+0.33%) |
Nov 15, 2023 | 22.58 | 22.58 | 22.53 | 22.57 | 166,049 | -0.09(-0.39%) |
Nov 14, 2023 | 22.65 | 22.69 | 22.64 | 22.66 | 137,108 | +0.19(+0.83%) |
Nov 13, 2023 | 22.41 | 22.48 | 22.39 | 22.48 | 144,545 | +0.00(+0.00%) |
Nov 10, 2023 | 22.51 | 22.52 | 22.45 | 22.48 | 231,473 | +0.01(+0.04%) |
Nov 09, 2023 | 22.60 | 22.61 | 22.47 | 22.47 | 249,327 | -0.18(-0.78%) |
Nov 08, 2023 | 22.59 | 22.64 | 22.59 | 22.64 | 142,083 | +0.01(+0.04%) |
Nov 07, 2023 | 22.60 | 22.65 | 22.58 | 22.63 | 373,303 | +0.05(+0.22%) |
Nov 06, 2023 | 22.61 | 22.61 | 22.55 | 22.58 | 252,759 | -0.06(-0.26%) |
Nov 03, 2023 | 22.66 | 22.71 | 22.61 | 22.64 | 306,171 | +0.14(+0.61%) |
Nov 02, 2023 | 22.53 | 22.56 | 22.49 | 22.51 | 191,914 | +0.06(+0.26%) |