Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 23.30 | 23.36 | 23.10 | 23.12 | 36,947 | -0.10(-0.42%) |
Jan 30, 2024 | 23.21 | 23.24 | 23.14 | 23.22 | 27,531 | -0.07(-0.30%) |
Jan 29, 2024 | 23.15 | 23.29 | 23.13 | 23.29 | 23,967 | +0.11(+0.47%) |
Jan 26, 2024 | 23.17 | 23.20 | 23.13 | 23.18 | 48,455 | +0.13(+0.58%) |
Jan 25, 2024 | 23.07 | 23.07 | 22.97 | 23.05 | 67,426 | +0.09(+0.37%) |
Jan 24, 2024 | 23.05 | 23.09 | 22.96 | 22.96 | 38,207 | +0.26(+1.16%) |
Jan 23, 2024 | 22.64 | 22.70 | 22.58 | 22.70 | 152,092 | +0.04(+0.16%) |
Jan 22, 2024 | 22.70 | 22.74 | 22.64 | 22.66 | 54,724 | -0.09(-0.40%) |
Jan 19, 2024 | 22.60 | 22.77 | 22.55 | 22.75 | 74,238 | +0.12(+0.53%) |
Jan 18, 2024 | 22.53 | 22.64 | 22.50 | 22.63 | 207,997 | +0.17(+0.74%) |
Jan 17, 2024 | 22.39 | 22.49 | 22.35 | 22.46 | 39,670 | -0.28(-1.25%) |
Jan 16, 2024 | 22.87 | 22.87 | 22.70 | 22.75 | 28,139 | -0.39(-1.69%) |
Jan 12, 2024 | 23.22 | 23.26 | 23.11 | 23.14 | 26,543 | +0.09(+0.38%) |
Jan 11, 2024 | 23.04 | 23.08 | 22.87 | 23.05 | 46,167 | +0.02(+0.09%) |
Jan 10, 2024 | 22.98 | 23.04 | 22.98 | 23.03 | 46,297 | +0.08(+0.34%) |
Jan 09, 2024 | 22.97 | 23.03 | 22.93 | 22.95 | 49,686 | -0.26(-1.14%) |
Jan 08, 2024 | 23.06 | 23.22 | 23.03 | 23.21 | 18,136 | +0.12(+0.53%) |
Jan 05, 2024 | 23.02 | 23.24 | 23.02 | 23.09 | 45,627 | -0.01(-0.03%) |
Jan 04, 2024 | 23.02 | 23.18 | 23.02 | 23.10 | 52,726 | +0.09(+0.39%) |
Jan 03, 2024 | 22.92 | 23.07 | 22.90 | 23.01 | 75,071 | -0.06(-0.26%) |
Jan 02, 2024 | 23.08 | 23.15 | 23.01 | 23.07 | 52,524 | -0.21(-0.90%) |
Dec 29, 2023 | 23.22 | 23.34 | 23.22 | 23.28 | 46,866 | +0.05(+0.21%) |
Dec 28, 2023 | 23.31 | 23.36 | 23.23 | 23.23 | 85,356 | -0.03(-0.13%) |
Dec 27, 2023 | 23.18 | 23.27 | 23.17 | 23.26 | 138,193 | +0.07(+0.31%) |
Dec 26, 2023 | 23.08 | 23.23 | 23.08 | 23.19 | 59,023 | +0.12(+0.52%) |
Dec 22, 2023 | 23.03 | 23.13 | 23.01 | 23.07 | 114,409 | +0.09(+0.39%) |
Dec 21, 2023 | 22.90 | 22.99 | 22.87 | 22.98 | 63,050 | +0.43(+1.90%) |
Dec 20, 2023 | 22.76 | 22.86 | 22.55 | 22.55 | 47,497 | -0.32(-1.39%) |
Dec 19, 2023 | 22.79 | 22.87 | 22.79 | 22.87 | 51,811 | +0.18(+0.80%) |
Dec 18, 2023 | 22.67 | 22.70 | 22.61 | 22.69 | 79,823 | +0.13(+0.57%) |
Dec 15, 2023 | 22.62 | 22.66 | 22.54 | 22.56 | 60,445 | -0.10(-0.46%) |
Dec 14, 2023 | 22.53 | 22.71 | 22.53 | 22.66 | 59,331 | +0.25(+1.11%) |
Dec 13, 2023 | 22.06 | 22.41 | 21.98 | 22.41 | 121,166 | +0.33(+1.50%) |
Dec 12, 2023 | 22.00 | 22.08 | 21.94 | 22.08 | 35,915 | +0.05(+0.24%) |
Dec 11, 2023 | 21.94 | 22.04 | 21.94 | 22.03 | 47,430 | +0.07(+0.33%) |
Dec 08, 2023 | 21.86 | 21.97 | 21.85 | 21.96 | 99,799 | +0.03(+0.13%) |
Dec 07, 2023 | 21.87 | 21.96 | 21.82 | 21.93 | 36,932 | +0.07(+0.31%) |
Dec 06, 2023 | 22.00 | 22.03 | 21.84 | 21.86 | 72,154 | +0.01(+0.05%) |
Dec 05, 2023 | 21.83 | 21.90 | 21.81 | 21.85 | 134,062 | -0.13(-0.60%) |
Dec 04, 2023 | 21.98 | 22.03 | 21.93 | 21.98 | 160,626 | -0.16(-0.73%) |
Dec 01, 2023 | 21.91 | 22.19 | 21.90 | 22.14 | 73,702 | +0.22(+1.03%) |
Nov 30, 2023 | 21.89 | 21.92 | 21.83 | 21.92 | 52,602 | +0.03(+0.16%) |
Nov 29, 2023 | 21.91 | 21.95 | 21.86 | 21.88 | 43,743 | -0.03(-0.16%) |
Nov 28, 2023 | 21.85 | 21.95 | 21.82 | 21.92 | 56,353 | +0.04(+0.18%) |
Nov 27, 2023 | 21.92 | 21.92 | 21.84 | 21.88 | 51,308 | -0.11(-0.49%) |
Nov 24, 2023 | 21.90 | 21.99 | 21.90 | 21.99 | 9,580 | +0.19(+0.85%) |
Nov 22, 2023 | 21.80 | 21.81 | 21.70 | 21.80 | 60,642 | -0.02(-0.09%) |
Nov 21, 2023 | 21.89 | 21.89 | 21.79 | 21.82 | 70,022 | -0.10(-0.44%) |
Nov 20, 2023 | 21.80 | 21.95 | 21.80 | 21.92 | 21,436 | +0.15(+0.67%) |
Nov 17, 2023 | 21.68 | 21.77 | 21.68 | 21.77 | 45,493 | +0.23(+1.08%) |
Nov 16, 2023 | 21.55 | 21.60 | 21.48 | 21.54 | 45,466 | -0.11(-0.50%) |
Nov 15, 2023 | 21.65 | 21.73 | 21.60 | 21.64 | 80,053 | +0.05(+0.23%) |
Nov 14, 2023 | 21.37 | 21.63 | 21.37 | 21.60 | 27,961 | +0.50(+2.38%) |
Nov 13, 2023 | 20.98 | 21.13 | 20.98 | 21.09 | 39,116 | +0.08(+0.39%) |
Nov 10, 2023 | 20.85 | 21.01 | 20.78 | 21.01 | 42,854 | +0.20(+0.98%) |
Nov 09, 2023 | 20.98 | 21.06 | 20.80 | 20.80 | 84,330 | -0.06(-0.28%) |
Nov 08, 2023 | 20.85 | 20.93 | 20.81 | 20.86 | 34,090 | +0.00(+0.00%) |
Nov 07, 2023 | 20.88 | 20.90 | 20.81 | 20.86 | 40,672 | -0.16(-0.77%) |
Nov 06, 2023 | 21.05 | 21.08 | 20.97 | 21.02 | 61,661 | -0.04(-0.21%) |
Nov 03, 2023 | 21.03 | 21.13 | 21.03 | 21.07 | 34,573 | +0.18(+0.84%) |
Nov 02, 2023 | 20.75 | 20.89 | 20.72 | 20.89 | 48,086 | +0.46(+2.24%) |