Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 22.83 | 22.83 | 22.80 | 22.80 | 7,010 | +0.07(+0.30%) |
Jan 30, 2024 | 22.76 | 22.76 | 22.72 | 22.73 | 4,053 | -0.03(-0.13%) |
Jan 29, 2024 | 22.73 | 22.76 | 22.73 | 22.76 | 1,610 | +0.04(+0.20%) |
Jan 26, 2024 | 22.72 | 22.72 | 22.71 | 22.72 | 1,093 | -0.02(-0.11%) |
Jan 25, 2024 | 22.71 | 22.74 | 22.71 | 22.74 | 580 | +0.03(+0.15%) |
Jan 24, 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 60 | -0.01(-0.07%) |
Jan 23, 2024 | 22.69 | 22.72 | 22.69 | 22.72 | 10,900 | -0.00(-0.02%) |
Jan 22, 2024 | 22.71 | 22.73 | 22.71 | 22.73 | 186 | +0.03(+0.13%) |
Jan 19, 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 101 | -0.02(-0.09%) |
Jan 18, 2024 | 22.73 | 22.73 | 22.72 | 22.72 | 470 | +0.00(+0.02%) |
Jan 17, 2024 | 22.70 | 22.71 | 22.70 | 22.71 | 217 | -0.06(-0.27%) |
Jan 16, 2024 | 22.78 | 22.78 | 22.76 | 22.77 | 2,364 | -0.06(-0.25%) |
Jan 12, 2024 | 22.82 | 22.83 | 22.81 | 22.83 | 1,257 | +0.10(+0.43%) |
Jan 11, 2024 | 22.72 | 22.73 | 22.71 | 22.73 | 15,613 | +0.03(+0.15%) |
Jan 10, 2024 | 22.71 | 22.71 | 22.70 | 22.70 | 1,301 | +0.00(+0.02%) |
Jan 09, 2024 | 22.67 | 22.70 | 22.67 | 22.69 | 4,222 | -0.00(-0.00%) |
Jan 08, 2024 | 22.70 | 22.70 | 22.69 | 22.69 | 400 | +0.03(+0.12%) |
Jan 05, 2024 | 22.71 | 22.71 | 22.67 | 22.67 | 7,238 | -0.01(-0.05%) |
Jan 04, 2024 | 22.67 | 22.68 | 22.67 | 22.68 | 82,143 | -0.03(-0.13%) |
Jan 03, 2024 | 22.70 | 22.71 | 22.70 | 22.71 | 922 | -0.02(-0.11%) |
Jan 02, 2024 | 22.72 | 22.74 | 22.72 | 22.73 | 56,410 | -0.04(-0.19%) |
Dec 29, 2023 | 22.79 | 22.79 | 22.77 | 22.78 | 1,132 | +0.01(+0.04%) |
Dec 28, 2023 | 22.78 | 22.78 | 22.77 | 22.77 | 228 | +0.01(+0.02%) |
Dec 27, 2023 | 22.75 | 22.77 | 22.74 | 22.76 | 25,356 | +0.04(+0.19%) |
Dec 26, 2023 | 22.70 | 22.73 | 22.70 | 22.72 | 1,214 | -0.00(-0.02%) |
Dec 22, 2023 | 22.74 | 22.74 | 22.72 | 22.72 | 1,600 | +0.00(+0.02%) |
Dec 21, 2023 | 22.73 | 22.73 | 22.70 | 22.72 | 2,753 | +0.02(+0.11%) |
Dec 20, 2023 | 22.68 | 22.69 | 22.68 | 22.69 | 5,408 | +0.03(+0.12%) |
Dec 19, 2023 | 22.68 | 22.68 | 22.66 | 22.66 | 553 | +0.01(+0.05%) |
Dec 18, 2023 | 22.65 | 22.67 | 22.65 | 22.65 | 831 | -0.00(-0.02%) |
Dec 15, 2023 | 22.63 | 22.66 | 22.63 | 22.66 | 6,373 | -0.03(-0.11%) |
Dec 14, 2023 | 22.68 | 22.70 | 22.66 | 22.68 | 27,788 | +0.06(+0.28%) |
Dec 13, 2023 | 22.50 | 22.62 | 22.50 | 22.62 | 1,940 | +0.16(+0.70%) |
Dec 12, 2023 | 22.46 | 22.46 | 22.44 | 22.46 | 4,137 | +0.01(+0.07%) |
Dec 11, 2023 | 22.42 | 22.45 | 22.42 | 22.45 | 387 | +0.01(+0.04%) |
Dec 08, 2023 | 22.44 | 22.44 | 22.44 | 22.44 | 736 | -0.08(-0.35%) |
Dec 07, 2023 | 22.52 | 22.52 | 22.52 | 22.52 | 449 | +0.02(+0.09%) |
Dec 06, 2023 | 22.51 | 22.51 | 22.50 | 22.50 | 834 | +0.01(+0.04%) |
Dec 05, 2023 | 22.45 | 22.49 | 22.45 | 22.49 | 2,055 | +0.04(+0.16%) |
Dec 04, 2023 | 22.42 | 22.45 | 22.42 | 22.45 | 229,802 | -0.03(-0.14%) |
Dec 01, 2023 | 22.39 | 22.48 | 22.39 | 22.48 | 12,504 | +0.09(+0.39%) |
Nov 30, 2023 | 22.39 | 22.40 | 22.39 | 22.40 | 12,680 | -0.04(-0.17%) |
Nov 29, 2023 | 22.41 | 22.43 | 22.41 | 22.43 | 7,295 | +0.11(+0.47%) |
Nov 28, 2023 | 22.32 | 22.33 | 22.32 | 22.33 | 3,638 | +0.03(+0.15%) |
Nov 27, 2023 | 22.28 | 22.29 | 22.28 | 22.29 | 9,664 | +0.03(+0.15%) |
Nov 24, 2023 | 22.26 | 22.26 | 22.26 | 22.26 | 102 | -0.00(-0.02%) |
Nov 22, 2023 | 22.27 | 22.27 | 22.26 | 22.26 | 6,507 | -0.02(-0.09%) |
Nov 21, 2023 | 22.27 | 22.29 | 22.27 | 22.28 | 2,596 | +0.02(+0.11%) |
Nov 20, 2023 | 22.24 | 22.26 | 22.24 | 22.26 | 373,307 | +0.00(+0.02%) |
Nov 17, 2023 | 22.25 | 22.25 | 22.25 | 22.25 | 824 | -0.01(-0.06%) |
Nov 16, 2023 | 22.26 | 22.29 | 22.26 | 22.27 | 2,209 | +0.06(+0.26%) |
Nov 15, 2023 | 22.21 | 22.21 | 22.21 | 22.21 | 45 | -0.05(-0.22%) |
Nov 14, 2023 | 22.24 | 22.26 | 22.24 | 22.26 | 4,477 | +0.14(+0.62%) |
Nov 13, 2023 | 22.13 | 22.13 | 22.10 | 22.12 | 2,858 | +0.00(+0.00%) |
Nov 10, 2023 | 22.11 | 22.12 | 22.11 | 22.12 | 972 | -0.02(-0.09%) |
Nov 09, 2023 | 22.22 | 22.22 | 22.13 | 22.14 | 2,929 | -0.04(-0.18%) |
Nov 08, 2023 | 22.18 | 22.18 | 22.18 | 22.18 | 163 | +0.01(+0.04%) |
Nov 07, 2023 | 22.15 | 22.19 | 22.15 | 22.17 | 6,818 | +0.03(+0.15%) |
Nov 06, 2023 | 22.16 | 22.16 | 22.12 | 22.14 | 2,914 | -0.06(-0.25%) |
Nov 03, 2023 | 22.19 | 22.21 | 22.18 | 22.19 | 9,407 | +0.09(+0.39%) |
Nov 02, 2023 | 22.11 | 22.11 | 22.10 | 22.11 | 4,492 | +0.05(+0.22%) |