Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 22.84 | 22.84 | 22.50 | 22.50 | 28,584 | -0.34(-1.49%) |
Jan 30, 2024 | 22.74 | 22.88 | 22.71 | 22.84 | 17,726 | +0.04(+0.17%) |
Jan 29, 2024 | 22.77 | 22.80 | 22.58 | 22.80 | 17,103 | +0.00(+0.00%) |
Jan 26, 2024 | 22.66 | 22.80 | 22.61 | 22.80 | 29,088 | +0.22(+0.99%) |
Jan 25, 2024 | 22.52 | 22.58 | 22.37 | 22.58 | 40,745 | +0.19(+0.87%) |
Jan 24, 2024 | 22.51 | 22.51 | 22.32 | 22.38 | 12,438 | +0.05(+0.22%) |
Jan 23, 2024 | 22.38 | 22.40 | 22.25 | 22.33 | 17,489 | -0.02(-0.09%) |
Jan 22, 2024 | 22.24 | 22.39 | 22.17 | 22.35 | 14,033 | +0.18(+0.83%) |
Jan 19, 2024 | 22.17 | 22.19 | 22.04 | 22.17 | 35,465 | -0.02(-0.09%) |
Jan 18, 2024 | 22.17 | 22.19 | 22.02 | 22.19 | 24,539 | +0.07(+0.31%) |
Jan 17, 2024 | 22.28 | 22.37 | 22.06 | 22.12 | 14,213 | -0.28(-1.26%) |
Jan 16, 2024 | 22.58 | 22.58 | 22.37 | 22.40 | 19,516 | -0.20(-0.90%) |
Jan 12, 2024 | 22.72 | 22.72 | 22.49 | 22.61 | 7,748 | +0.18(+0.78%) |
Jan 11, 2024 | 22.59 | 22.59 | 22.36 | 22.43 | 17,305 | -0.09(-0.39%) |
Jan 10, 2024 | 22.57 | 22.57 | 22.40 | 22.52 | 8,561 | +0.03(+0.13%) |
Jan 09, 2024 | 22.60 | 22.60 | 22.38 | 22.49 | 18,013 | -0.08(-0.34%) |
Jan 08, 2024 | 22.42 | 22.62 | 22.31 | 22.57 | 20,318 | -0.05(-0.21%) |
Jan 05, 2024 | 22.59 | 22.70 | 22.54 | 22.62 | 13,936 | +0.06(+0.26%) |
Jan 04, 2024 | 22.77 | 22.87 | 22.50 | 22.56 | 21,447 | -0.08(-0.34%) |
Jan 03, 2024 | 22.51 | 22.72 | 22.48 | 22.64 | 14,132 | +0.16(+0.69%) |
Jan 02, 2024 | 22.40 | 22.52 | 22.40 | 22.48 | 14,468 | +0.04(+0.17%) |
Dec 29, 2023 | 22.42 | 22.44 | 22.34 | 22.44 | 12,381 | +0.06(+0.26%) |
Dec 28, 2023 | 22.54 | 22.56 | 22.38 | 22.38 | 15,255 | -0.12(-0.52%) |
Dec 27, 2023 | 22.58 | 22.61 | 22.45 | 22.50 | 37,177 | -0.08(-0.34%) |
Dec 26, 2023 | 22.56 | 22.63 | 22.48 | 22.58 | 19,377 | +0.15(+0.65%) |
Dec 22, 2023 | 22.46 | 22.55 | 22.39 | 22.43 | 8,696 | +0.09(+0.39%) |
Dec 21, 2023 | 22.17 | 22.35 | 22.17 | 22.34 | 59,160 | +0.17(+0.79%) |
Dec 20, 2023 | 22.32 | 22.41 | 22.12 | 22.17 | 8,364 | -0.13(-0.57%) |
Dec 19, 2023 | 22.21 | 22.38 | 22.21 | 22.30 | 45,502 | +0.07(+0.31%) |
Dec 18, 2023 | 22.19 | 22.40 | 21.99 | 22.23 | 23,423 | +0.22(+1.02%) |
Dec 15, 2023 | 22.12 | 22.12 | 21.97 | 22.00 | 13,394 | -0.23(-1.05%) |
Dec 14, 2023 | 22.24 | 22.36 | 22.19 | 22.24 | 15,050 | +0.15(+0.66%) |
Dec 13, 2023 | 21.68 | 22.11 | 21.64 | 22.09 | 11,068 | +0.40(+1.84%) |
Dec 12, 2023 | 21.81 | 21.81 | 21.62 | 21.69 | 12,162 | -0.26(-1.20%) |
Dec 11, 2023 | 22.09 | 22.09 | 21.95 | 21.96 | 12,284 | -0.21(-0.96%) |
Dec 08, 2023 | 22.04 | 22.21 | 22.04 | 22.17 | 17,854 | +0.17(+0.75%) |
Dec 07, 2023 | 22.16 | 22.19 | 21.97 | 22.00 | 23,063 | -0.14(-0.61%) |
Dec 06, 2023 | 22.36 | 22.44 | 22.14 | 22.14 | 32,114 | -0.24(-1.09%) |
Dec 05, 2023 | 22.62 | 22.69 | 22.38 | 22.38 | 10,748 | -0.29(-1.29%) |
Dec 04, 2023 | 22.65 | 22.81 | 22.64 | 22.67 | 24,915 | -0.15(-0.64%) |
Dec 01, 2023 | 22.51 | 22.85 | 22.51 | 22.82 | 56,698 | +0.22(+0.95%) |
Nov 30, 2023 | 22.32 | 22.60 | 22.29 | 22.60 | 36,956 | +0.37(+1.65%) |
Nov 29, 2023 | 22.27 | 22.33 | 22.17 | 22.24 | 25,480 | +0.09(+0.40%) |
Nov 28, 2023 | 22.16 | 22.29 | 22.11 | 22.15 | 17,979 | +0.01(+0.06%) |
Nov 27, 2023 | 22.20 | 22.20 | 22.06 | 22.14 | 19,727 | -0.08(-0.37%) |
Nov 24, 2023 | 22.03 | 22.29 | 22.03 | 22.22 | 2,611 | +0.17(+0.75%) |
Nov 22, 2023 | 21.75 | 22.08 | 21.75 | 22.05 | 17,912 | +0.09(+0.39%) |
Nov 21, 2023 | 21.84 | 21.99 | 21.80 | 21.97 | 24,936 | +0.07(+0.32%) |
Nov 20, 2023 | 21.83 | 22.10 | 21.79 | 21.90 | 67,987 | +0.09(+0.40%) |
Nov 17, 2023 | 21.59 | 21.88 | 21.59 | 21.81 | 26,891 | +0.37(+1.72%) |
Nov 16, 2023 | 21.61 | 21.71 | 21.36 | 21.44 | 40,390 | -0.29(-1.34%) |
Nov 15, 2023 | 21.62 | 21.83 | 21.62 | 21.73 | 22,506 | +0.05(+0.22%) |
Nov 14, 2023 | 21.64 | 21.70 | 21.58 | 21.68 | 127,324 | +0.29(+1.34%) |
Nov 13, 2023 | 21.31 | 21.43 | 21.25 | 21.40 | 17,269 | +0.10(+0.48%) |
Nov 10, 2023 | 21.33 | 21.33 | 21.23 | 21.29 | 15,826 | +0.10(+0.46%) |
Nov 09, 2023 | 21.32 | 21.39 | 21.20 | 21.20 | 11,532 | -0.08(-0.36%) |
Nov 08, 2023 | 21.46 | 21.46 | 21.24 | 21.27 | 20,469 | -0.21(-1.00%) |
Nov 07, 2023 | 21.47 | 21.55 | 21.46 | 21.49 | 21,388 | -0.27(-1.26%) |
Nov 06, 2023 | 22.03 | 22.03 | 21.73 | 21.76 | 22,121 | -0.16(-0.72%) |
Nov 03, 2023 | 21.96 | 22.03 | 21.82 | 21.92 | 13,978 | +0.02(+0.11%) |
Nov 02, 2023 | 21.48 | 21.90 | 21.46 | 21.90 | 12,936 | +0.66(+3.11%) |