Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 22.62 | 22.66 | 22.62 | 22.64 | 48,319 | -0.03(-0.13%) |
Jan 30, 2024 | 22.67 | 22.69 | 22.65 | 22.67 | 79,770 | +0.00(+0.00%) |
Jan 29, 2024 | 22.65 | 22.68 | 22.65 | 22.67 | 58,371 | +0.03(+0.13%) |
Jan 26, 2024 | 22.65 | 22.65 | 22.63 | 22.64 | 39,562 | -0.03(-0.13%) |
Jan 25, 2024 | 22.69 | 22.69 | 22.66 | 22.67 | 44,732 | +0.02(+0.09%) |
Jan 24, 2024 | 22.66 | 22.68 | 22.63 | 22.65 | 74,707 | +0.03(+0.13%) |
Jan 23, 2024 | 22.61 | 22.63 | 22.61 | 22.62 | 63,550 | -0.01(-0.04%) |
Jan 22, 2024 | 22.62 | 22.65 | 22.62 | 22.63 | 8,593 | +0.02(+0.09%) |
Jan 19, 2024 | 22.61 | 22.61 | 22.60 | 22.61 | 12,741 | -0.01(-0.04%) |
Jan 18, 2024 | 22.61 | 22.63 | 22.61 | 22.62 | 14,629 | -0.01(-0.04%) |
Jan 17, 2024 | 22.65 | 22.65 | 22.61 | 22.63 | 60,385 | -0.06(-0.26%) |
Jan 16, 2024 | 22.73 | 22.74 | 22.67 | 22.69 | 37,964 | -0.05(-0.22%) |
Jan 15, 2024 | 22.74 | 22.76 | 22.73 | 22.74 | 22,742 | +0.00(+0.00%) |
Jan 12, 2024 | 22.76 | 22.78 | 22.74 | 22.74 | 57,471 | +0.00(+0.00%) |
Jan 11, 2024 | 22.70 | 22.74 | 22.69 | 22.74 | 27,209 | +0.04(+0.18%) |
Jan 10, 2024 | 22.71 | 22.72 | 22.68 | 22.70 | 79,791 | +0.00(+0.00%) |
Jan 09, 2024 | 22.68 | 22.70 | 22.68 | 22.70 | 30,685 | +0.01(+0.04%) |
Jan 08, 2024 | 22.66 | 22.72 | 22.66 | 22.69 | 28,580 | +0.01(+0.04%) |
Jan 05, 2024 | 22.65 | 22.71 | 22.64 | 22.68 | 59,529 | +0.01(+0.04%) |
Jan 04, 2024 | 22.70 | 22.71 | 22.67 | 22.67 | 29,871 | -0.05(-0.22%) |
Jan 03, 2024 | 22.72 | 22.74 | 22.70 | 22.72 | 59,387 | -0.01(-0.04%) |
Jan 02, 2024 | 22.72 | 22.75 | 22.71 | 22.73 | 11,751 | -0.04(-0.18%) |
Dec 29, 2023 | 22.77 | 0 | +0.03(+0.13%) | |||
Dec 28, 2023 | 22.77 | 22.77 | 22.74 | 22.74 | 5,535 | -0.04(-0.18%) |
Dec 27, 2023 | 22.74 | 22.78 | 22.74 | 22.78 | 21,224 | +0.05(+0.22%) |
Dec 22, 2023 | 22.73 | 0 | -0.03(-0.13%) | |||
Dec 21, 2023 | 22.80 | 22.82 | 22.75 | 22.76 | 23,335 | +0.00(+0.00%) |
Dec 20, 2023 | 22.75 | 22.76 | 22.73 | 22.76 | 50,915 | +0.05(+0.22%) |
Dec 19, 2023 | 22.71 | 22.72 | 22.70 | 22.71 | 32,034 | +0.00(+0.00%) |
Dec 18, 2023 | 22.71 | 22.72 | 22.69 | 22.71 | 51,147 | -0.02(-0.09%) |
Dec 15, 2023 | 22.76 | 22.76 | 22.71 | 22.73 | 28,819 | -0.01(-0.04%) |
Dec 14, 2023 | 22.71 | 22.74 | 22.71 | 22.74 | 62,137 | +0.06(+0.26%) |
Dec 13, 2023 | 22.56 | 22.68 | 22.56 | 22.68 | 26,631 | +0.14(+0.62%) |
Dec 12, 2023 | 22.54 | 22.56 | 22.54 | 22.54 | 18,171 | -0.01(-0.04%) |
Dec 11, 2023 | 22.55 | 22.55 | 22.53 | 22.55 | 13,199 | -0.01(-0.04%) |
Dec 08, 2023 | 22.57 | 22.58 | 22.55 | 22.56 | 50,139 | -0.08(-0.35%) |
Dec 07, 2023 | 22.61 | 22.64 | 22.60 | 22.64 | 699,655 | +0.04(+0.18%) |
Dec 06, 2023 | 22.60 | 22.61 | 22.59 | 22.60 | 39,433 | +0.02(+0.09%) |
Dec 05, 2023 | 22.55 | 22.59 | 22.55 | 22.58 | 38,462 | +0.04(+0.18%) |
Dec 04, 2023 | 22.55 | 22.55 | 22.51 | 22.54 | 41,748 | -0.02(-0.09%) |
Dec 01, 2023 | 22.45 | 22.56 | 22.45 | 22.56 | 495,607 | +0.10(+0.45%) |
Nov 30, 2023 | 22.49 | 22.49 | 22.45 | 22.46 | 64,129 | -0.07(-0.31%) |
Nov 29, 2023 | 22.52 | 22.54 | 22.52 | 22.53 | 18,412 | +0.06(+0.27%) |
Nov 28, 2023 | 22.42 | 22.49 | 22.41 | 22.47 | 31,463 | +0.06(+0.27%) |
Nov 27, 2023 | 22.38 | 22.42 | 22.38 | 22.41 | 14,483 | +0.03(+0.13%) |
Nov 24, 2023 | 22.37 | 22.39 | 22.36 | 22.38 | 20,177 | +0.00(+0.00%) |
Nov 23, 2023 | 22.39 | 22.40 | 22.38 | 22.38 | 61,855 | -0.01(-0.04%) |
Nov 22, 2023 | 22.43 | 22.43 | 22.39 | 22.39 | 7,494 | -0.02(-0.09%) |
Nov 21, 2023 | 22.41 | 22.41 | 22.39 | 22.41 | 26,721 | +0.02(+0.09%) |
Nov 20, 2023 | 22.35 | 22.39 | 22.35 | 22.39 | 16,948 | +0.05(+0.22%) |
Nov 17, 2023 | 22.35 | 22.36 | 22.33 | 22.34 | 78,365 | +0.00(+0.00%) |
Nov 16, 2023 | 22.35 | 22.36 | 22.33 | 22.34 | 110,513 | +0.03(+0.13%) |
Nov 15, 2023 | 22.34 | 22.34 | 22.30 | 22.31 | 22,710 | -0.06(-0.27%) |
Nov 14, 2023 | 22.31 | 22.37 | 22.31 | 22.37 | 59,110 | +0.11(+0.49%) |
Nov 13, 2023 | 22.22 | 22.27 | 22.22 | 22.26 | 7,511 | +0.05(+0.23%) |
Nov 10, 2023 | 22.28 | 22.28 | 22.21 | 22.21 | 44,062 | -0.03(-0.13%) |
Nov 09, 2023 | 22.31 | 22.31 | 22.24 | 22.24 | 102,857 | -0.07(-0.31%) |
Nov 08, 2023 | 22.30 | 22.32 | 22.30 | 22.31 | 11,033 | +0.01(+0.04%) |
Nov 07, 2023 | 22.31 | 22.32 | 22.30 | 22.30 | 23,808 | +0.01(+0.04%) |
Nov 06, 2023 | 22.32 | 22.32 | 22.28 | 22.29 | 26,245 | -0.03(-0.13%) |
Nov 03, 2023 | 22.30 | 22.34 | 22.30 | 22.32 | 74,116 | +0.10(+0.45%) |
Nov 02, 2023 | 22.24 | 22.25 | 22.21 | 22.22 | 12,834 | +0.00(+0.00%) |