Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 23.31 | 23.31 | 23.12 | 23.12 | 3,982 | -0.15(-0.64%) |
Jan 30, 2024 | 23.27 | 23.35 | 23.27 | 23.27 | 632 | -0.07(-0.31%) |
Jan 29, 2024 | 23.20 | 23.35 | 23.20 | 23.35 | 5,684 | +0.09(+0.37%) |
Jan 26, 2024 | 23.24 | 23.28 | 23.21 | 23.26 | 119,496 | +0.15(+0.63%) |
Jan 25, 2024 | 23.04 | 23.11 | 23.04 | 23.11 | 33,626 | +0.07(+0.32%) |
Jan 24, 2024 | 23.16 | 23.20 | 23.04 | 23.04 | 4,792 | +0.10(+0.42%) |
Jan 23, 2024 | 22.84 | 22.95 | 22.84 | 22.94 | 3,930 | -0.01(-0.04%) |
Jan 22, 2024 | 22.94 | 22.95 | 22.94 | 22.95 | 454 | +0.02(+0.08%) |
Jan 19, 2024 | 22.81 | 22.93 | 22.81 | 22.93 | 438 | +0.10(+0.44%) |
Jan 18, 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 0 | +0.17(+0.74%) |
Jan 17, 2024 | 22.64 | 22.66 | 22.61 | 22.66 | 1,821 | -0.21(-0.92%) |
Jan 16, 2024 | 22.90 | 22.94 | 22.82 | 22.87 | 4,627 | -0.32(-1.36%) |
Jan 12, 2024 | 23.21 | 23.21 | 23.16 | 23.19 | 2,364 | +0.10(+0.41%) |
Jan 11, 2024 | 22.93 | 23.09 | 22.93 | 23.09 | 1,246 | +0.00(+0.02%) |
Jan 10, 2024 | 23.11 | 23.15 | 23.09 | 23.09 | 3,023 | +0.04(+0.19%) |
Jan 09, 2024 | 22.99 | 23.05 | 22.99 | 23.05 | 1,089 | -0.17(-0.72%) |
Jan 08, 2024 | 23.14 | 23.21 | 23.14 | 23.21 | 1,829 | +0.18(+0.80%) |
Jan 05, 2024 | 23.01 | 23.03 | 23.01 | 23.03 | 513 | +0.02(+0.09%) |
Jan 04, 2024 | 23.03 | 23.04 | 23.00 | 23.01 | 3,514 | +0.00(+0.01%) |
Jan 03, 2024 | 22.96 | 23.03 | 22.96 | 23.01 | 4,518 | -0.12(-0.51%) |
Jan 02, 2024 | 23.15 | 23.15 | 23.11 | 23.12 | 5,696 | -0.19(-0.82%) |
Dec 29, 2023 | 23.25 | 23.31 | 23.23 | 23.31 | 986 | -0.02(-0.08%) |
Dec 28, 2023 | 23.31 | 23.33 | 23.31 | 23.33 | 1,103 | +0.00(+0.01%) |
Dec 27, 2023 | 23.27 | 23.36 | 23.27 | 23.33 | 8,013 | +0.09(+0.40%) |
Dec 26, 2023 | 23.20 | 23.30 | 23.20 | 23.24 | 3,835 | +0.09(+0.39%) |
Dec 22, 2023 | 23.12 | 23.24 | 23.10 | 23.15 | 34,189 | +0.03(+0.13%) |
Dec 21, 2023 | 23.05 | 23.12 | 22.98 | 23.12 | 3,939 | +0.29(+1.27%) |
Dec 20, 2023 | 23.04 | 23.04 | 22.83 | 22.83 | 392 | -0.24(-1.03%) |
Dec 19, 2023 | 23.09 | 23.09 | 23.05 | 23.06 | 1,418 | +0.14(+0.60%) |
Dec 18, 2023 | 22.95 | 22.95 | 22.93 | 22.93 | 3,418 | +0.05(+0.23%) |
Dec 15, 2023 | 23.00 | 23.00 | 22.84 | 22.87 | 268 | -0.18(-0.78%) |
Dec 14, 2023 | 23.07 | 23.07 | 23.03 | 23.05 | 4,053 | +0.26(+1.13%) |
Dec 13, 2023 | 22.44 | 22.80 | 22.44 | 22.80 | 2,512 | +0.29(+1.27%) |
Dec 12, 2023 | 22.41 | 22.51 | 22.41 | 22.51 | 4,180 | +0.05(+0.22%) |
Dec 11, 2023 | 22.38 | 22.51 | 22.38 | 22.46 | 4,222 | +0.02(+0.09%) |
Dec 08, 2023 | 22.38 | 22.47 | 22.36 | 22.44 | 3,831 | +0.08(+0.35%) |
Dec 07, 2023 | 22.33 | 22.39 | 22.33 | 22.36 | 3,266 | +0.12(+0.55%) |
Dec 06, 2023 | 22.37 | 22.37 | 22.24 | 22.24 | 3,540 | +0.01(+0.06%) |
Dec 05, 2023 | 22.25 | 22.25 | 22.19 | 22.23 | 1,475 | -0.10(-0.43%) |
Dec 04, 2023 | 22.30 | 22.33 | 22.29 | 22.32 | 3,425 | -0.09(-0.39%) |
Dec 01, 2023 | 22.37 | 22.43 | 22.37 | 22.41 | 4,587 | +0.14(+0.64%) |
Nov 30, 2023 | 22.23 | 22.27 | 22.20 | 22.27 | 4,392 | +0.02(+0.10%) |
Nov 29, 2023 | 22.26 | 22.29 | 22.22 | 22.24 | 1,784 | -0.01(-0.05%) |
Nov 28, 2023 | 22.21 | 22.26 | 22.21 | 22.26 | 2,379 | +0.01(+0.07%) |
Nov 27, 2023 | 22.23 | 22.27 | 22.23 | 22.24 | 615 | -0.02(-0.07%) |
Nov 24, 2023 | 22.21 | 22.27 | 22.21 | 22.26 | 3,144 | +0.14(+0.61%) |
Nov 22, 2023 | 22.15 | 22.15 | 22.09 | 22.12 | 3,858 | +0.06(+0.26%) |
Nov 21, 2023 | 22.08 | 22.08 | 22.07 | 22.07 | 483 | -0.05(-0.23%) |
Nov 20, 2023 | 22.08 | 22.13 | 22.08 | 22.12 | 715 | +0.13(+0.59%) |
Nov 17, 2023 | 21.91 | 21.99 | 21.90 | 21.99 | 16,985 | +0.13(+0.62%) |
Nov 16, 2023 | 21.87 | 21.91 | 21.78 | 21.85 | 10,792 | -0.02(-0.07%) |
Nov 15, 2023 | 21.87 | 21.92 | 21.86 | 21.87 | 6,567 | +0.09(+0.42%) |
Nov 14, 2023 | 21.75 | 21.79 | 21.70 | 21.78 | 13,499 | +0.50(+2.33%) |
Nov 13, 2023 | 21.22 | 21.31 | 21.22 | 21.28 | 9,465 | -0.01(-0.05%) |
Nov 10, 2023 | 21.14 | 21.30 | 21.12 | 21.29 | 10,916 | +0.15(+0.73%) |
Nov 09, 2023 | 21.33 | 21.33 | 21.14 | 21.14 | 687 | -0.12(-0.55%) |
Nov 08, 2023 | 21.30 | 21.30 | 21.22 | 21.26 | 6,789 | +0.00(+0.01%) |
Nov 07, 2023 | 21.24 | 21.27 | 21.18 | 21.25 | 22,726 | -0.03(-0.12%) |
Nov 06, 2023 | 21.30 | 21.32 | 21.26 | 21.28 | 36,765 | -0.01(-0.03%) |
Nov 03, 2023 | 21.34 | 21.36 | 21.28 | 21.28 | 1,809 | +0.20(+0.95%) |
Nov 02, 2023 | 21.04 | 21.10 | 21.04 | 21.08 | 1,376 | +0.46(+2.26%) |