Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 22.14 | 22.14 | 22.08 | 22.08 | 3,159 | -0.27(-1.19%) |
Jan 30, 2024 | 22.37 | 22.37 | 22.33 | 22.34 | 4,468 | -0.03(-0.13%) |
Jan 29, 2024 | 22.32 | 22.37 | 22.32 | 22.37 | 8,705 | +0.11(+0.48%) |
Jan 26, 2024 | 22.27 | 22.30 | 22.26 | 22.26 | 4,585 | +0.00(+0.01%) |
Jan 25, 2024 | 22.25 | 22.32 | 22.25 | 22.26 | 1,396 | +0.04(+0.16%) |
Jan 24, 2024 | 22.25 | 22.33 | 22.23 | 22.23 | 12,653 | +0.22(+0.98%) |
Jan 23, 2024 | 22.09 | 22.19 | 22.01 | 22.01 | 9,690 | -0.15(-0.69%) |
Jan 22, 2024 | 22.19 | 22.19 | 22.16 | 22.16 | 2,240 | +0.07(+0.33%) |
Jan 19, 2024 | 21.92 | 22.12 | 21.92 | 22.09 | 5,928 | +0.19(+0.85%) |
Jan 18, 2024 | 21.71 | 21.93 | 21.71 | 21.90 | 7,731 | +0.21(+0.99%) |
Jan 17, 2024 | 21.64 | 21.69 | 21.62 | 21.69 | 14,902 | -0.14(-0.66%) |
Jan 16, 2024 | 21.98 | 21.99 | 21.79 | 21.83 | 5,926 | -0.22(-0.99%) |
Jan 12, 2024 | 22.08 | 22.08 | 22.04 | 22.05 | 13,409 | +0.07(+0.30%) |
Jan 11, 2024 | 21.90 | 22.21 | 21.90 | 21.99 | 796 | -0.01(-0.06%) |
Jan 10, 2024 | 21.97 | 22.08 | 21.97 | 22.00 | 9,838 | +0.11(+0.52%) |
Jan 09, 2024 | 21.82 | 21.89 | 21.82 | 21.89 | 1,269 | -0.14(-0.64%) |
Jan 08, 2024 | 21.80 | 22.04 | 21.80 | 22.03 | 18,781 | +0.31(+1.44%) |
Jan 05, 2024 | 21.82 | 21.82 | 21.70 | 21.72 | 14,366 | -0.00(-0.00%) |
Jan 04, 2024 | 21.75 | 21.80 | 21.70 | 21.72 | 2,043 | -0.02(-0.09%) |
Jan 03, 2024 | 21.73 | 21.80 | 21.71 | 21.74 | 16,004 | -0.24(-1.08%) |
Jan 02, 2024 | 22.09 | 22.09 | 21.96 | 21.97 | 6,914 | -0.23(-1.04%) |
Dec 29, 2023 | 22.39 | 22.39 | 22.20 | 22.20 | 2,278 | -0.01(-0.06%) |
Dec 28, 2023 | 22.27 | 22.64 | 22.22 | 22.22 | 4,677 | -0.04(-0.17%) |
Dec 27, 2023 | 22.24 | 22.28 | 22.21 | 22.26 | 18,969 | +0.03(+0.15%) |
Dec 26, 2023 | 22.36 | 22.89 | 22.15 | 22.22 | 79,627 | +0.11(+0.51%) |
Dec 22, 2023 | 22.25 | 22.25 | 22.10 | 22.11 | 7,539 | +0.01(+0.03%) |
Dec 21, 2023 | 22.02 | 22.13 | 22.00 | 22.10 | 4,540 | -0.78(-3.41%) |
Dec 20, 2023 | 23.12 | 23.15 | 22.88 | 22.88 | 11,216 | -0.24(-1.03%) |
Dec 19, 2023 | 22.92 | 23.22 | 22.92 | 23.12 | 16,020 | +0.08(+0.33%) |
Dec 18, 2023 | 23.03 | 23.05 | 23.03 | 23.04 | 1,081 | +0.11(+0.47%) |
Dec 15, 2023 | 23.01 | 23.01 | 22.91 | 22.94 | 1,782 | +0.00(+0.00%) |
Dec 14, 2023 | 22.95 | 22.96 | 22.91 | 22.94 | 3,736 | -0.20(-0.88%) |
Dec 13, 2023 | 23.13 | 23.14 | 23.13 | 23.14 | 449 | -0.06(-0.26%) |
Dec 12, 2023 | 23.14 | 23.22 | 23.14 | 23.20 | 4,106 | -0.01(-0.03%) |
Dec 11, 2023 | 23.21 | 23.22 | 23.21 | 23.21 | 1,455 | +0.11(+0.48%) |
Dec 08, 2023 | 23.09 | 23.10 | 23.08 | 23.10 | 357 | +0.13(+0.56%) |
Dec 07, 2023 | 22.96 | 22.97 | 22.94 | 22.97 | 2,939 | -0.08(-0.35%) |
Dec 06, 2023 | 23.05 | 23.11 | 22.97 | 23.05 | 4,864 | -0.02(-0.10%) |
Dec 05, 2023 | 23.01 | 23.09 | 23.01 | 23.07 | 5,179 | -0.07(-0.32%) |
Dec 04, 2023 | 23.13 | 23.15 | 22.70 | 23.15 | 14,371 | -0.08(-0.33%) |
Dec 01, 2023 | 22.29 | 23.38 | 21.78 | 23.22 | 8,800 | -0.22(-0.92%) |
Nov 30, 2023 | 23.50 | 23.50 | 23.34 | 23.44 | 14,096 | +0.15(+0.64%) |
Nov 29, 2023 | 23.29 | 23.30 | 23.28 | 23.29 | 849 | -0.10(-0.42%) |
Nov 28, 2023 | 23.47 | 23.60 | 23.36 | 23.39 | 8,524 | -0.12(-0.51%) |
Nov 27, 2023 | 23.51 | 23.55 | 23.51 | 23.51 | 587 | -0.21(-0.88%) |
Nov 24, 2023 | 23.75 | 23.75 | 23.71 | 23.71 | 252 | +0.01(+0.05%) |
Nov 22, 2023 | 23.70 | 23.74 | 23.67 | 23.70 | 1,124 | +0.10(+0.42%) |
Nov 21, 2023 | 23.60 | 23.60 | 23.51 | 23.60 | 2,175 | -0.00(-0.02%) |
Nov 20, 2023 | 23.79 | 23.79 | 23.25 | 23.61 | 11,494 | -0.11(-0.44%) |
Nov 17, 2023 | 23.72 | 23.74 | 23.71 | 23.71 | 898 | -0.12(-0.52%) |
Nov 16, 2023 | 23.94 | 23.94 | 23.71 | 23.84 | 3,221 | -0.15(-0.63%) |
Nov 15, 2023 | 24.04 | 24.04 | 23.92 | 23.99 | 871 | +0.23(+0.95%) |
Nov 14, 2023 | 24.12 | 24.17 | 23.71 | 23.76 | 16,442 | -1.21(-4.83%) |
Nov 13, 2023 | 24.86 | 25.12 | 24.76 | 24.97 | 2,922 | +0.23(+0.94%) |
Nov 10, 2023 | 24.78 | 25.00 | 24.74 | 24.74 | 2,718 | +0.05(+0.21%) |
Nov 09, 2023 | 24.53 | 24.72 | 24.42 | 24.68 | 5,167 | +0.43(+1.78%) |
Nov 08, 2023 | 24.29 | 24.31 | 24.25 | 24.25 | 2,711 | -0.12(-0.50%) |
Nov 07, 2023 | 24.48 | 24.54 | 24.37 | 24.37 | 2,481 | -0.16(-0.66%) |
Nov 06, 2023 | 24.52 | 24.58 | 24.51 | 24.53 | 6,280 | +0.30(+1.24%) |
Nov 03, 2023 | 24.32 | 24.37 | 24.21 | 24.23 | 3,080 | -0.74(-2.95%) |
Nov 02, 2023 | 24.99 | 25.02 | 24.86 | 24.97 | 6,788 | -0.46(-1.81%) |