Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 22.89 | 22.94 | 22.68 | 22.68 | 672 | -0.29(-1.28%) |
Jan 30, 2024 | 22.98 | 22.98 | 22.93 | 22.98 | 1,064 | -0.03(-0.12%) |
Jan 29, 2024 | 22.85 | 23.01 | 22.85 | 23.01 | 899 | +0.05(+0.24%) |
Jan 26, 2024 | 22.98 | 23.01 | 22.95 | 22.95 | 2,575 | +0.07(+0.30%) |
Jan 25, 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 197 | -0.03(-0.12%) |
Jan 24, 2024 | 23.02 | 23.06 | 22.91 | 22.91 | 2,463 | +0.37(+1.63%) |
Jan 23, 2024 | 22.49 | 22.54 | 22.49 | 22.54 | 493 | -0.06(-0.25%) |
Jan 22, 2024 | 22.63 | 22.63 | 22.60 | 22.60 | 4,241 | +0.04(+0.17%) |
Jan 19, 2024 | 22.41 | 22.56 | 22.41 | 22.56 | 2,981 | +0.11(+0.49%) |
Jan 18, 2024 | 22.42 | 22.45 | 22.42 | 22.45 | 1,739 | +0.19(+0.84%) |
Jan 17, 2024 | 22.21 | 22.26 | 22.15 | 22.26 | 1,422 | -0.14(-0.63%) |
Jan 16, 2024 | 22.44 | 22.48 | 22.35 | 22.41 | 5,291 | -0.43(-1.88%) |
Jan 12, 2024 | 22.92 | 22.92 | 22.83 | 22.83 | 7,096 | +0.03(+0.15%) |
Jan 11, 2024 | 22.84 | 22.84 | 22.62 | 22.80 | 1,260 | -0.11(-0.47%) |
Jan 10, 2024 | 22.93 | 22.93 | 22.90 | 22.91 | 3,059 | +0.11(+0.47%) |
Jan 09, 2024 | 22.78 | 22.80 | 22.74 | 22.80 | 6,104 | -0.12(-0.55%) |
Jan 08, 2024 | 22.89 | 22.93 | 22.89 | 22.93 | 2,990 | +0.23(+1.02%) |
Jan 05, 2024 | 22.83 | 22.83 | 22.68 | 22.69 | 1,829 | +0.01(+0.04%) |
Jan 04, 2024 | 22.63 | 22.74 | 22.63 | 22.68 | 986 | +0.08(+0.35%) |
Jan 03, 2024 | 22.58 | 22.63 | 22.53 | 22.60 | 14,534 | -0.30(-1.30%) |
Jan 02, 2024 | 22.98 | 23.01 | 22.89 | 22.90 | 11,133 | -0.24(-1.05%) |
Dec 29, 2023 | 23.28 | 23.28 | 23.15 | 23.15 | 8,369 | -0.07(-0.32%) |
Dec 28, 2023 | 23.26 | 23.26 | 23.15 | 23.22 | 136,682 | -0.09(-0.39%) |
Dec 27, 2023 | 23.21 | 23.32 | 23.21 | 23.31 | 4,699 | +0.19(+0.80%) |
Dec 26, 2023 | 22.88 | 23.15 | 22.88 | 23.12 | 9,833 | +0.11(+0.49%) |
Dec 22, 2023 | 23.00 | 23.01 | 22.97 | 23.01 | 553 | -0.02(-0.08%) |
Dec 21, 2023 | 22.95 | 23.03 | 22.95 | 23.03 | 1,069 | +0.27(+1.17%) |
Dec 20, 2023 | 22.95 | 22.98 | 22.76 | 22.76 | 562 | -0.28(-1.19%) |
Dec 19, 2023 | 22.93 | 23.04 | 22.88 | 23.04 | 6,461 | +0.23(+1.00%) |
Dec 18, 2023 | 22.87 | 22.87 | 22.73 | 22.81 | 2,125 | -0.04(-0.17%) |
Dec 15, 2023 | 22.94 | 22.94 | 22.85 | 22.85 | 636 | -0.24(-1.04%) |
Dec 14, 2023 | 23.12 | 23.12 | 23.00 | 23.09 | 4,310 | +0.12(+0.50%) |
Dec 13, 2023 | 22.60 | 22.97 | 22.60 | 22.97 | 8,916 | +0.31(+1.39%) |
Dec 12, 2023 | 22.67 | 22.68 | 22.65 | 22.66 | 8,115 | +0.03(+0.13%) |
Dec 11, 2023 | 22.55 | 22.63 | 22.55 | 22.63 | 625 | +0.04(+0.18%) |
Dec 08, 2023 | 22.57 | 22.59 | 22.53 | 22.59 | 2,385 | +0.05(+0.24%) |
Dec 07, 2023 | 22.45 | 22.54 | 22.45 | 22.54 | 4,657 | +0.16(+0.70%) |
Dec 06, 2023 | 22.47 | 22.54 | 22.38 | 22.38 | 5,300 | +0.00(+0.00%) |
Dec 05, 2023 | 22.39 | 22.39 | 22.35 | 22.38 | 2,905 | +0.03(+0.14%) |
Dec 04, 2023 | 22.30 | 22.35 | 22.26 | 22.35 | 1,334 | -0.05(-0.23%) |
Dec 01, 2023 | 22.41 | 22.41 | 22.40 | 22.40 | 529 | +0.22(+1.00%) |
Nov 30, 2023 | 22.18 | 22.18 | 22.18 | 22.18 | 319 | -0.09(-0.38%) |
Nov 29, 2023 | 22.27 | 22.27 | 22.26 | 22.26 | 713 | +0.23(+1.05%) |
Nov 28, 2023 | 22.03 | 22.03 | 22.03 | 22.03 | 158 | +0.07(+0.33%) |
Nov 27, 2023 | 21.97 | 21.97 | 21.90 | 21.96 | 15,536 | -0.04(-0.17%) |
Nov 24, 2023 | 21.96 | 22.00 | 21.96 | 22.00 | 1,165 | +0.22(+0.99%) |
Nov 22, 2023 | 21.79 | 21.79 | 21.77 | 21.78 | 1,020 | +0.01(+0.06%) |
Nov 21, 2023 | 21.83 | 21.83 | 21.77 | 21.77 | 223 | -0.12(-0.56%) |
Nov 20, 2023 | 21.83 | 21.89 | 21.83 | 21.89 | 21,313 | +0.10(+0.44%) |
Nov 17, 2023 | 21.70 | 21.79 | 21.70 | 21.79 | 710 | +0.24(+1.13%) |
Nov 16, 2023 | 21.56 | 21.56 | 21.49 | 21.55 | 739 | +0.12(+0.56%) |
Nov 15, 2023 | 21.45 | 21.45 | 21.43 | 21.43 | 11,840 | +0.14(+0.66%) |
Nov 14, 2023 | 21.00 | 21.29 | 21.00 | 21.29 | 5,506 | +0.67(+3.27%) |
Nov 13, 2023 | 20.47 | 20.63 | 20.45 | 20.62 | 2,669 | +0.05(+0.24%) |
Nov 10, 2023 | 20.39 | 20.57 | 20.39 | 20.57 | 3,810 | +0.08(+0.40%) |
Nov 09, 2023 | 20.63 | 20.69 | 20.48 | 20.48 | 1,466 | +0.02(+0.08%) |
Nov 08, 2023 | 20.39 | 20.47 | 20.39 | 20.47 | 312 | +0.13(+0.65%) |
Nov 07, 2023 | 20.30 | 20.33 | 20.30 | 20.33 | 296 | +0.01(+0.03%) |
Nov 06, 2023 | 20.33 | 20.33 | 20.33 | 20.33 | 9 | -0.11(-0.54%) |
Nov 03, 2023 | 20.37 | 20.47 | 20.37 | 20.44 | 1,488 | +0.22(+1.11%) |
Nov 02, 2023 | 20.25 | 20.27 | 20.22 | 20.22 | 531 | +0.41(+2.09%) |