Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 23.92 | 23.96 | 23.84 | 23.91 | 64,981 | +0.10(+0.41%) |
Jan 30, 2024 | 23.86 | 23.86 | 23.78 | 23.81 | 35,741 | +0.02(+0.08%) |
Jan 29, 2024 | 23.77 | 23.86 | 23.76 | 23.79 | 112,761 | +0.10(+0.41%) |
Jan 26, 2024 | 23.69 | 23.76 | 23.69 | 23.69 | 47,024 | -0.01(-0.04%) |
Jan 25, 2024 | 23.71 | 23.72 | 23.67 | 23.70 | 42,918 | +0.01(+0.04%) |
Jan 24, 2024 | 23.73 | 23.73 | 23.67 | 23.69 | 85,893 | +0.01(+0.04%) |
Jan 23, 2024 | 23.73 | 23.73 | 23.66 | 23.68 | 34,415 | +0.01(+0.04%) |
Jan 22, 2024 | 23.77 | 23.77 | 23.67 | 23.67 | 212,171 | -0.04(-0.17%) |
Jan 19, 2024 | 23.75 | 23.75 | 23.70 | 23.71 | 19,735 | -0.15(-0.62%) |
Jan 18, 2024 | 23.91 | 23.91 | 23.74 | 23.86 | 17,886 | +0.07(+0.29%) |
Jan 17, 2024 | 23.88 | 25.07 | 23.78 | 23.79 | 151,164 | -0.04(-0.19%) |
Jan 16, 2024 | 23.85 | 23.86 | 23.79 | 23.83 | 28,019 | -0.03(-0.14%) |
Jan 12, 2024 | 23.88 | 23.90 | 23.84 | 23.87 | 42,916 | +0.01(+0.04%) |
Jan 11, 2024 | 23.83 | 23.86 | 23.80 | 23.86 | 43,920 | +0.06(+0.25%) |
Jan 10, 2024 | 23.85 | 23.85 | 23.80 | 23.80 | 20,012 | -0.01(-0.04%) |
Jan 09, 2024 | 23.84 | 23.85 | 23.80 | 23.81 | 22,064 | -0.02(-0.08%) |
Jan 08, 2024 | 23.85 | 23.85 | 23.81 | 23.83 | 77,984 | +0.04(+0.17%) |
Jan 05, 2024 | 23.80 | 23.84 | 23.77 | 23.79 | 40,510 | +0.00(+0.00%) |
Jan 04, 2024 | 23.80 | 23.93 | 23.78 | 23.79 | 41,491 | -0.04(-0.19%) |
Jan 03, 2024 | 23.80 | 23.86 | 23.79 | 23.83 | 29,104 | +0.05(+0.21%) |
Jan 02, 2024 | 23.80 | 23.95 | 23.77 | 23.78 | 26,599 | -0.06(-0.27%) |
Dec 29, 2023 | 23.83 | 23.86 | 23.82 | 23.85 | 41,548 | +0.03(+0.12%) |
Dec 28, 2023 | 23.88 | 23.91 | 23.78 | 23.82 | 57,004 | -0.05(-0.21%) |
Dec 27, 2023 | 23.92 | 23.92 | 23.80 | 23.87 | 52,235 | +0.07(+0.29%) |
Dec 26, 2023 | 23.89 | 23.89 | 23.77 | 23.80 | 39,357 | +0.11(+0.46%) |
Dec 22, 2023 | 23.90 | 23.90 | 23.69 | 23.69 | 101,637 | -0.07(-0.29%) |
Dec 21, 2023 | 23.86 | 23.86 | 23.75 | 23.76 | 36,586 | +0.00(+0.00%) |
Dec 20, 2023 | 23.75 | 23.76 | 23.65 | 23.76 | 42,985 | +0.09(+0.37%) |
Dec 19, 2023 | 23.68 | 23.79 | 23.57 | 23.67 | 96,937 | +0.02(+0.08%) |
Dec 18, 2023 | 23.76 | 23.76 | 23.63 | 23.65 | 64,665 | -0.04(-0.17%) |
Dec 15, 2023 | 23.74 | 23.74 | 23.66 | 23.69 | 43,718 | +0.06(+0.24%) |
Dec 14, 2023 | 23.57 | 23.66 | 23.55 | 23.63 | 50,300 | +0.21(+0.88%) |
Dec 13, 2023 | 23.34 | 23.43 | 23.33 | 23.43 | 104,209 | +0.04(+0.17%) |
Dec 12, 2023 | 23.32 | 23.41 | 23.26 | 23.39 | 44,184 | +0.06(+0.25%) |
Dec 11, 2023 | 23.36 | 23.89 | 23.29 | 23.33 | 28,564 | -0.02(-0.08%) |
Dec 08, 2023 | 23.34 | 24.39 | 23.29 | 23.35 | 70,870 | -0.02(-0.08%) |
Dec 07, 2023 | 23.33 | 23.38 | 23.32 | 23.37 | 28,940 | +0.06(+0.25%) |
Dec 06, 2023 | 23.24 | 23.36 | 23.24 | 23.31 | 35,306 | +0.09(+0.38%) |
Dec 05, 2023 | 23.26 | 24.21 | 23.22 | 23.22 | 54,942 | +0.00(+0.00%) |
Dec 04, 2023 | 23.22 | 23.25 | 23.18 | 23.22 | 55,850 | +0.00(+0.00%) |
Dec 01, 2023 | 23.10 | 23.25 | 23.09 | 23.22 | 28,879 | +0.12(+0.54%) |
Nov 30, 2023 | 23.15 | 23.16 | 23.08 | 23.10 | 40,956 | -0.10(-0.42%) |
Nov 29, 2023 | 23.10 | 23.20 | 23.07 | 23.20 | 208,511 | +0.19(+0.81%) |
Nov 28, 2023 | 23.04 | 23.07 | 22.95 | 23.01 | 39,541 | +0.11(+0.47%) |
Nov 27, 2023 | 22.99 | 23.00 | 22.90 | 22.90 | 21,926 | -0.02(-0.09%) |
Nov 24, 2023 | 22.92 | 22.92 | 22.88 | 22.92 | 13,301 | +0.03(+0.13%) |
Nov 22, 2023 | 22.90 | 22.96 | 22.89 | 22.89 | 62,464 | +0.03(+0.13%) |
Nov 21, 2023 | 22.88 | 23.19 | 22.82 | 22.86 | 54,701 | +0.02(+0.09%) |
Nov 20, 2023 | 22.79 | 22.86 | 22.78 | 22.84 | 31,494 | +0.08(+0.34%) |
Nov 17, 2023 | 22.77 | 22.77 | 22.70 | 22.77 | 31,118 | +0.11(+0.47%) |
Nov 16, 2023 | 22.79 | 22.79 | 22.66 | 22.66 | 81,566 | +0.00(+0.00%) |
Nov 15, 2023 | 22.72 | 22.75 | 22.66 | 22.66 | 76,133 | +0.01(+0.04%) |
Nov 14, 2023 | 22.69 | 22.73 | 22.64 | 22.65 | 16,391 | +0.09(+0.39%) |
Nov 13, 2023 | 22.54 | 22.56 | 22.44 | 22.56 | 23,252 | +0.03(+0.13%) |
Nov 10, 2023 | 22.51 | 22.55 | 22.46 | 22.53 | 17,463 | +0.07(+0.30%) |
Nov 09, 2023 | 22.61 | 22.67 | 22.41 | 22.46 | 61,567 | +0.00(+0.00%) |
Nov 08, 2023 | 22.49 | 22.54 | 22.42 | 22.46 | 27,759 | +0.04(+0.17%) |
Nov 07, 2023 | 22.40 | 22.42 | 22.36 | 22.42 | 66,551 | +0.07(+0.31%) |
Nov 06, 2023 | 22.34 | 22.39 | 22.29 | 22.36 | 140,972 | -0.02(-0.09%) |
Nov 03, 2023 | 22.46 | 22.46 | 22.29 | 22.38 | 112,727 | +0.20(+0.88%) |
Nov 02, 2023 | 22.07 | 22.29 | 22.07 | 22.18 | 32,560 | +0.17(+0.75%) |