Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 23.23 | 23.26 | 23.20 | 23.25 | 275,702 | +0.09(+0.38%) |
Jan 30, 2024 | 23.19 | 23.20 | 23.15 | 23.16 | 279,720 | -0.04(-0.17%) |
Jan 29, 2024 | 23.17 | 23.20 | 23.16 | 23.20 | 425,041 | +0.07(+0.30%) |
Jan 26, 2024 | 23.15 | 23.15 | 23.13 | 23.13 | 422,395 | +0.00(+0.00%) |
Jan 25, 2024 | 23.13 | 23.15 | 23.12 | 23.13 | 122,145 | +0.05(+0.21%) |
Jan 24, 2024 | 23.14 | 23.15 | 23.08 | 23.08 | 436,025 | -0.03(-0.13%) |
Jan 23, 2024 | 23.09 | 23.12 | 23.09 | 23.11 | 169,893 | -0.04(-0.17%) |
Jan 22, 2024 | 23.14 | 23.16 | 23.14 | 23.15 | 332,076 | +0.01(+0.04%) |
Jan 19, 2024 | 23.12 | 23.14 | 23.10 | 23.14 | 197,906 | +0.00(+0.00%) |
Jan 18, 2024 | 23.12 | 23.15 | 23.12 | 23.14 | 224,790 | +0.02(+0.08%) |
Jan 17, 2024 | 23.12 | 23.13 | 23.10 | 23.12 | 289,313 | -0.06(-0.25%) |
Jan 16, 2024 | 23.20 | 23.24 | 23.17 | 23.18 | 180,586 | -0.08(-0.34%) |
Jan 12, 2024 | 23.20 | 23.26 | 23.20 | 23.26 | 396,836 | +0.09(+0.38%) |
Jan 11, 2024 | 23.13 | 23.18 | 23.12 | 23.17 | 368,741 | +0.09(+0.38%) |
Jan 10, 2024 | 23.10 | 23.11 | 23.07 | 23.08 | 136,685 | -0.01(-0.04%) |
Jan 09, 2024 | 23.09 | 23.11 | 23.08 | 23.09 | 151,356 | -0.01(-0.04%) |
Jan 08, 2024 | 23.06 | 23.13 | 23.06 | 23.10 | 293,652 | +0.04(+0.17%) |
Jan 05, 2024 | 23.06 | 23.13 | 23.06 | 23.06 | 225,537 | -0.04(-0.17%) |
Jan 04, 2024 | 23.09 | 23.11 | 23.08 | 23.10 | 318,265 | -0.04(-0.17%) |
Jan 03, 2024 | 23.07 | 23.15 | 23.04 | 23.14 | 253,008 | +0.01(+0.04%) |
Jan 02, 2024 | 23.10 | 23.14 | 23.10 | 23.13 | 258,066 | -0.01(-0.04%) |
Dec 29, 2023 | 23.11 | 23.16 | 23.11 | 23.14 | 311,426 | -0.01(-0.04%) |
Dec 28, 2023 | 23.17 | 23.19 | 23.14 | 23.15 | 727,921 | -0.03(-0.13%) |
Dec 27, 2023 | 23.17 | 23.20 | 23.15 | 23.18 | 856,562 | +0.03(+0.13%) |
Dec 26, 2023 | 23.13 | 23.16 | 23.11 | 23.15 | 566,668 | +0.01(+0.04%) |
Dec 22, 2023 | 23.17 | 23.17 | 23.12 | 23.14 | 586,080 | -0.01(-0.04%) |
Dec 21, 2023 | 23.17 | 23.19 | 23.13 | 23.15 | 489,265 | +0.00(+0.00%) |
Dec 20, 2023 | 23.14 | 23.16 | 23.11 | 23.15 | 700,949 | +0.05(+0.21%) |
Dec 19, 2023 | 23.11 | 23.14 | 23.09 | 23.10 | 588,348 | +0.00(+0.00%) |
Dec 18, 2023 | 23.12 | 23.13 | 23.10 | 23.10 | 516,550 | -0.03(-0.13%) |
Dec 15, 2023 | 23.10 | 23.13 | 23.10 | 23.13 | 533,067 | -0.03(-0.13%) |
Dec 14, 2023 | 23.12 | 23.19 | 23.12 | 23.16 | 467,482 | +0.14(+0.60%) |
Dec 13, 2023 | 22.82 | 23.03 | 22.82 | 23.02 | 1,143,807 | +0.23(+0.99%) |
Dec 12, 2023 | 22.81 | 22.82 | 22.79 | 22.80 | 662,385 | -0.01(-0.04%) |
Dec 11, 2023 | 22.80 | 22.83 | 22.79 | 22.81 | 638,550 | -0.02(-0.09%) |
Dec 08, 2023 | 22.82 | 22.84 | 22.80 | 22.83 | 321,796 | -0.04(-0.17%) |
Dec 07, 2023 | 22.87 | 22.89 | 22.87 | 22.87 | 569,655 | +0.01(+0.04%) |
Dec 06, 2023 | 22.87 | 22.88 | 22.85 | 22.86 | 473,500 | -0.02(-0.09%) |
Dec 05, 2023 | 22.87 | 22.91 | 22.87 | 22.88 | 1,249,079 | +0.01(+0.06%) |
Dec 04, 2023 | 22.86 | 22.88 | 22.84 | 22.86 | 691,748 | -0.05(-0.23%) |
Dec 01, 2023 | 22.81 | 22.92 | 22.81 | 22.91 | 397,765 | +0.09(+0.39%) |
Nov 30, 2023 | 22.84 | 22.86 | 22.81 | 22.83 | 418,118 | -0.02(-0.09%) |
Nov 29, 2023 | 22.84 | 22.87 | 22.83 | 22.85 | 317,789 | +0.05(+0.21%) |
Nov 28, 2023 | 22.70 | 22.81 | 22.70 | 22.80 | 602,546 | +0.09(+0.39%) |
Nov 27, 2023 | 22.71 | 22.71 | 22.68 | 22.71 | 405,719 | +0.03(+0.13%) |
Nov 24, 2023 | 22.68 | 22.70 | 22.68 | 22.68 | 57,777 | -0.04(-0.17%) |
Nov 22, 2023 | 22.71 | 22.73 | 22.67 | 22.72 | 274,458 | +0.00(+0.00%) |
Nov 21, 2023 | 22.73 | 22.75 | 22.70 | 22.72 | 551,716 | -0.01(-0.04%) |
Nov 20, 2023 | 22.69 | 22.74 | 22.69 | 22.73 | 344,719 | +0.03(+0.13%) |
Nov 17, 2023 | 22.70 | 22.72 | 22.68 | 22.70 | 428,455 | +0.01(+0.04%) |
Nov 16, 2023 | 22.68 | 22.71 | 22.68 | 22.69 | 319,539 | +0.04(+0.17%) |
Nov 15, 2023 | 22.65 | 22.65 | 22.62 | 22.65 | 274,391 | -0.07(-0.30%) |
Nov 14, 2023 | 22.69 | 22.72 | 22.69 | 22.72 | 303,728 | +0.15(+0.65%) |
Nov 13, 2023 | 22.54 | 22.58 | 22.54 | 22.57 | 414,645 | +0.00(+0.00%) |
Nov 10, 2023 | 22.60 | 22.61 | 22.56 | 22.57 | 454,029 | -0.00(-0.02%) |
Nov 09, 2023 | 22.65 | 22.66 | 22.57 | 22.58 | 396,599 | -0.09(-0.41%) |
Nov 08, 2023 | 22.65 | 22.67 | 22.64 | 22.67 | 326,899 | +0.00(+0.00%) |
Nov 07, 2023 | 22.66 | 22.69 | 22.65 | 22.67 | 607,351 | +0.01(+0.04%) |
Nov 06, 2023 | 22.69 | 22.69 | 22.65 | 22.66 | 246,542 | -0.05(-0.21%) |
Nov 03, 2023 | 22.71 | 22.74 | 22.69 | 22.71 | 376,548 | +0.11(+0.47%) |
Nov 02, 2023 | 22.65 | 22.66 | 22.60 | 22.60 | 298,060 | -0.01(-0.04%) |