Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 22.76 | 22.76 | 22.73 | 22.73 | 7,033 | +0.07(+0.30%) |
Jan 30, 2024 | 22.69 | 22.69 | 22.65 | 22.66 | 4,066 | -0.03(-0.13%) |
Jan 29, 2024 | 22.66 | 22.69 | 22.66 | 22.69 | 1,615 | +0.04(+0.20%) |
Jan 26, 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 1,096 | -0.02(-0.11%) |
Jan 25, 2024 | 22.63 | 22.67 | 22.63 | 22.67 | 581 | +0.03(+0.15%) |
Jan 24, 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 60 | -0.01(-0.07%) |
Jan 23, 2024 | 22.62 | 22.65 | 22.62 | 22.65 | 10,936 | -0.00(-0.02%) |
Jan 22, 2024 | 22.64 | 22.65 | 22.64 | 22.65 | 186 | +0.03(+0.13%) |
Jan 19, 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 101 | -0.02(-0.09%) |
Jan 18, 2024 | 22.66 | 22.66 | 22.64 | 22.64 | 472 | +0.01(+0.02%) |
Jan 17, 2024 | 22.63 | 22.64 | 22.63 | 22.64 | 218 | -0.06(-0.27%) |
Jan 16, 2024 | 22.71 | 22.71 | 22.69 | 22.70 | 2,372 | -0.06(-0.25%) |
Jan 12, 2024 | 22.75 | 22.76 | 22.74 | 22.76 | 1,261 | +0.10(+0.43%) |
Jan 11, 2024 | 22.65 | 22.66 | 22.64 | 22.66 | 15,664 | +0.03(+0.15%) |
Jan 10, 2024 | 22.64 | 22.64 | 22.62 | 22.62 | 1,305 | +0.00(+0.02%) |
Jan 09, 2024 | 22.60 | 22.63 | 22.60 | 22.62 | 4,235 | -0.00(-0.00%) |
Jan 08, 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 402 | +0.03(+0.12%) |
Jan 05, 2024 | 22.64 | 22.64 | 22.59 | 22.59 | 7,262 | -0.01(-0.05%) |
Jan 04, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 82,409 | -0.03(-0.13%) |
Jan 03, 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 925 | -0.02(-0.11%) |
Jan 02, 2024 | 22.65 | 22.67 | 22.65 | 22.66 | 56,593 | -0.04(-0.20%) |
Dec 29, 2023 | 22.71 | 22.71 | 22.69 | 22.70 | 1,136 | +0.01(+0.04%) |
Dec 28, 2023 | 22.70 | 22.70 | 22.69 | 22.69 | 229 | +0.01(+0.02%) |
Dec 27, 2023 | 22.68 | 22.70 | 22.67 | 22.69 | 25,439 | +0.04(+0.19%) |
Dec 26, 2023 | 22.63 | 22.66 | 22.63 | 22.64 | 1,218 | -0.00(-0.02%) |
Dec 22, 2023 | 22.67 | 22.67 | 22.65 | 22.65 | 1,605 | +0.00(+0.02%) |
Dec 21, 2023 | 22.66 | 22.66 | 22.63 | 22.64 | 2,762 | +0.02(+0.11%) |
Dec 20, 2023 | 22.60 | 22.62 | 22.60 | 22.62 | 5,425 | +0.03(+0.12%) |
Dec 19, 2023 | 22.60 | 22.61 | 22.59 | 22.59 | 555 | +0.01(+0.05%) |
Dec 18, 2023 | 22.58 | 22.60 | 22.58 | 22.58 | 833 | -0.00(-0.02%) |
Dec 15, 2023 | 22.56 | 22.58 | 22.56 | 22.58 | 6,393 | -0.03(-0.11%) |
Dec 14, 2023 | 22.60 | 22.63 | 22.59 | 22.61 | 27,878 | +0.06(+0.28%) |
Dec 13, 2023 | 22.43 | 22.55 | 22.43 | 22.55 | 1,946 | +0.16(+0.70%) |
Dec 12, 2023 | 22.39 | 22.39 | 22.37 | 22.39 | 4,150 | +0.01(+0.07%) |
Dec 11, 2023 | 22.35 | 22.38 | 22.35 | 22.38 | 388 | +0.01(+0.04%) |
Dec 08, 2023 | 22.37 | 22.37 | 22.37 | 22.37 | 738 | -0.08(-0.35%) |
Dec 07, 2023 | 22.45 | 22.45 | 22.44 | 22.44 | 450 | +0.02(+0.09%) |
Dec 06, 2023 | 22.44 | 22.44 | 22.42 | 22.42 | 837 | +0.01(+0.04%) |
Dec 05, 2023 | 22.38 | 22.41 | 22.38 | 22.41 | 2,062 | +0.04(+0.16%) |
Dec 04, 2023 | 22.35 | 22.38 | 22.35 | 22.38 | 230,548 | -0.03(-0.14%) |
Dec 01, 2023 | 22.32 | 22.41 | 22.32 | 22.41 | 12,544 | +0.09(+0.39%) |
Nov 30, 2023 | 22.31 | 22.32 | 22.31 | 22.32 | 12,722 | -0.04(-0.17%) |
Nov 29, 2023 | 22.33 | 22.36 | 22.33 | 22.36 | 7,318 | +0.11(+0.47%) |
Nov 28, 2023 | 22.25 | 22.25 | 22.25 | 22.25 | 3,650 | +0.03(+0.15%) |
Nov 27, 2023 | 22.21 | 22.22 | 22.21 | 22.22 | 9,695 | +0.03(+0.15%) |
Nov 24, 2023 | 22.19 | 22.19 | 22.19 | 22.19 | 102 | -0.00(-0.02%) |
Nov 22, 2023 | 22.20 | 22.20 | 22.19 | 22.19 | 6,529 | -0.02(-0.09%) |
Nov 21, 2023 | 22.20 | 22.22 | 22.20 | 22.21 | 2,605 | +0.02(+0.11%) |
Nov 20, 2023 | 22.17 | 22.19 | 22.17 | 22.19 | 374,518 | +0.00(+0.02%) |
Nov 17, 2023 | 22.18 | 22.18 | 22.18 | 22.18 | 826 | -0.01(-0.06%) |
Nov 16, 2023 | 22.19 | 22.22 | 22.19 | 22.20 | 2,216 | +0.06(+0.26%) |
Nov 15, 2023 | 22.14 | 22.14 | 22.14 | 22.14 | 46 | -0.05(-0.22%) |
Nov 14, 2023 | 22.17 | 22.19 | 22.17 | 22.19 | 4,492 | +0.14(+0.62%) |
Nov 13, 2023 | 22.06 | 22.06 | 22.03 | 22.05 | 2,867 | +0.00(+0.00%) |
Nov 10, 2023 | 22.04 | 22.05 | 22.04 | 22.05 | 975 | -0.02(-0.09%) |
Nov 09, 2023 | 22.15 | 22.15 | 22.06 | 22.07 | 2,939 | -0.04(-0.18%) |
Nov 08, 2023 | 22.11 | 22.11 | 22.11 | 22.11 | 163 | +0.01(+0.04%) |
Nov 07, 2023 | 22.08 | 22.11 | 22.08 | 22.10 | 6,840 | +0.03(+0.15%) |
Nov 06, 2023 | 22.08 | 22.08 | 22.05 | 22.06 | 2,923 | -0.06(-0.25%) |
Nov 03, 2023 | 22.12 | 22.14 | 22.11 | 22.12 | 9,437 | +0.09(+0.39%) |
Nov 02, 2023 | 22.04 | 22.04 | 22.03 | 22.04 | 4,506 | +0.05(+0.22%) |