Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 23.08 | 23.08 | 22.95 | 23.00 | 1,498 | -0.09(-0.39%) |
Jan 30, 2024 | 23.00 | 23.09 | 23.00 | 23.09 | 1,759 | -0.12(-0.54%) |
Jan 29, 2024 | 23.11 | 23.21 | 23.11 | 23.21 | 8,944 | +0.01(+0.06%) |
Jan 26, 2024 | 23.18 | 23.25 | 23.16 | 23.20 | 2,017 | +0.07(+0.28%) |
Jan 25, 2024 | 23.17 | 23.23 | 23.13 | 23.13 | 5,367 | -0.03(-0.13%) |
Jan 24, 2024 | 23.30 | 23.31 | 23.16 | 23.16 | 7,554 | +0.14(+0.60%) |
Jan 23, 2024 | 22.98 | 23.02 | 22.98 | 23.02 | 1,566 | +0.17(+0.75%) |
Jan 22, 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 1,135 | -0.12(-0.51%) |
Jan 19, 2024 | 22.89 | 22.97 | 22.89 | 22.97 | 891 | +0.15(+0.66%) |
Jan 18, 2024 | 22.83 | 22.85 | 22.80 | 22.82 | 4,916 | +0.08(+0.37%) |
Jan 17, 2024 | 22.66 | 22.74 | 22.62 | 22.74 | 191,363 | -0.16(-0.72%) |
Jan 16, 2024 | 22.97 | 22.99 | 22.90 | 22.90 | 2,366 | -0.40(-1.70%) |
Jan 12, 2024 | 23.30 | 23.34 | 23.28 | 23.30 | 2,533 | +0.06(+0.24%) |
Jan 11, 2024 | 23.15 | 23.24 | 23.15 | 23.24 | 1,430 | +0.09(+0.39%) |
Jan 10, 2024 | 23.22 | 23.23 | 23.14 | 23.15 | 4,709 | -0.03(-0.15%) |
Jan 09, 2024 | 23.21 | 23.28 | 23.18 | 23.18 | 3,909 | -0.25(-1.07%) |
Jan 08, 2024 | 23.35 | 23.43 | 23.35 | 23.43 | 23,608 | +0.05(+0.21%) |
Jan 05, 2024 | 23.44 | 23.44 | 23.37 | 23.39 | 1,058 | +0.02(+0.09%) |
Jan 04, 2024 | 23.42 | 23.42 | 23.36 | 23.36 | 1,103 | -0.04(-0.17%) |
Jan 03, 2024 | 23.36 | 23.41 | 23.36 | 23.41 | 2,820 | -0.02(-0.07%) |
Jan 02, 2024 | 23.45 | 23.50 | 23.40 | 23.42 | 11,476 | -0.24(-1.01%) |
Dec 29, 2023 | 23.58 | 23.73 | 23.58 | 23.66 | 7,378 | +0.02(+0.06%) |
Dec 28, 2023 | 23.70 | 23.70 | 23.59 | 23.64 | 3,848 | +0.12(+0.50%) |
Dec 27, 2023 | 23.46 | 23.53 | 23.45 | 23.53 | 4,380 | +0.10(+0.41%) |
Dec 26, 2023 | 23.38 | 23.43 | 23.38 | 23.43 | 26,743 | +0.13(+0.54%) |
Dec 22, 2023 | 23.35 | 23.36 | 23.26 | 23.30 | 20,295 | -0.08(-0.35%) |
Dec 21, 2023 | 23.29 | 23.39 | 23.29 | 23.39 | 60,414 | +0.26(+1.10%) |
Dec 20, 2023 | 23.29 | 23.30 | 23.13 | 23.13 | 8,112 | -0.25(-1.05%) |
Dec 19, 2023 | 23.40 | 23.40 | 23.33 | 23.38 | 11,242 | +0.11(+0.47%) |
Dec 18, 2023 | 23.22 | 23.30 | 23.20 | 23.27 | 3,691 | -0.02(-0.09%) |
Dec 15, 2023 | 23.39 | 23.39 | 23.28 | 23.28 | 29,676 | -0.04(-0.18%) |
Dec 14, 2023 | 23.29 | 23.39 | 23.29 | 23.33 | 26,732 | +0.19(+0.82%) |
Dec 13, 2023 | 22.93 | 23.14 | 22.88 | 23.14 | 10,365 | +0.10(+0.42%) |
Dec 12, 2023 | 22.94 | 23.23 | 22.89 | 23.04 | 21,800 | +0.05(+0.24%) |
Dec 11, 2023 | 22.95 | 23.03 | 22.94 | 22.98 | 10,606 | +0.08(+0.34%) |
Dec 08, 2023 | 22.88 | 22.95 | 22.88 | 22.91 | 743 | -0.05(-0.21%) |
Dec 07, 2023 | 22.96 | 22.96 | 22.96 | 22.96 | 354 | +0.05(+0.22%) |
Dec 06, 2023 | 22.97 | 23.02 | 22.91 | 22.91 | 1,744 | -0.03(-0.12%) |
Dec 05, 2023 | 22.89 | 22.93 | 22.86 | 22.93 | 4,647 | -0.07(-0.32%) |
Dec 04, 2023 | 22.99 | 23.04 | 22.95 | 23.00 | 9,495 | -0.16(-0.69%) |
Dec 01, 2023 | 23.14 | 23.20 | 23.01 | 23.16 | 7,981 | +0.06(+0.27%) |
Nov 30, 2023 | 23.16 | 23.16 | 23.03 | 23.10 | 12,419 | +0.03(+0.12%) |
Nov 29, 2023 | 23.01 | 23.10 | 23.01 | 23.07 | 6,258 | -0.07(-0.32%) |
Nov 28, 2023 | 23.16 | 23.18 | 23.11 | 23.15 | 4,166 | +0.11(+0.48%) |
Nov 27, 2023 | 22.96 | 23.07 | 22.96 | 23.04 | 7,372 | +0.00(+0.00%) |
Nov 24, 2023 | 22.95 | 23.11 | 22.95 | 23.04 | 18,044 | -0.00(-0.01%) |
Nov 22, 2023 | 23.04 | 23.08 | 23.04 | 23.04 | 3,295 | -0.02(-0.10%) |
Nov 21, 2023 | 23.11 | 23.21 | 23.03 | 23.07 | 28,333 | -0.11(-0.47%) |
Nov 20, 2023 | 23.11 | 23.20 | 23.11 | 23.17 | 16,554 | +0.22(+0.96%) |
Nov 17, 2023 | 22.92 | 23.01 | 22.92 | 22.96 | 6,122 | -0.00(-0.00%) |
Nov 16, 2023 | 23.06 | 23.07 | 22.91 | 22.96 | 1,906 | -0.19(-0.81%) |
Nov 15, 2023 | 23.16 | 23.16 | 23.11 | 23.14 | 3,698 | +0.13(+0.58%) |
Nov 14, 2023 | 22.82 | 23.01 | 22.80 | 23.01 | 13,467 | +0.38(+1.66%) |
Nov 13, 2023 | 22.59 | 22.68 | 22.51 | 22.63 | 5,166 | +0.00(+0.00%) |
Nov 10, 2023 | 22.59 | 22.64 | 22.51 | 22.63 | 4,984 | +0.07(+0.32%) |
Nov 09, 2023 | 22.63 | 22.75 | 22.55 | 22.56 | 8,105 | -0.14(-0.61%) |
Nov 08, 2023 | 22.75 | 22.83 | 22.63 | 22.70 | 3,441 | -0.05(-0.22%) |
Nov 07, 2023 | 22.70 | 22.79 | 22.66 | 22.75 | 17,029 | -0.08(-0.35%) |
Nov 06, 2023 | 22.87 | 22.89 | 22.79 | 22.83 | 7,051 | +0.14(+0.62%) |
Nov 03, 2023 | 22.64 | 22.72 | 22.62 | 22.69 | 4,154 | +0.30(+1.34%) |
Nov 02, 2023 | 22.38 | 22.42 | 22.33 | 22.39 | 10,837 | +0.21(+0.95%) |