Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 21.93 | 21.93 | 21.78 | 21.89 | 21,672 | +0.07(+0.32%) |
Jan 30, 2024 | 21.72 | 21.82 | 21.46 | 21.82 | 18,564 | +0.28(+1.30%) |
Jan 29, 2024 | 21.43 | 21.54 | 21.34 | 21.54 | 11,674 | +0.24(+1.13%) |
Jan 26, 2024 | 21.28 | 21.50 | 21.28 | 21.30 | 6,670 | -0.07(-0.33%) |
Jan 25, 2024 | 21.40 | 21.42 | 21.33 | 21.37 | 8,417 | +0.08(+0.38%) |
Jan 24, 2024 | 21.45 | 21.45 | 21.29 | 21.29 | 23,002 | -0.06(-0.28%) |
Jan 23, 2024 | 21.33 | 21.62 | 21.33 | 21.35 | 21,624 | -0.13(-0.61%) |
Jan 22, 2024 | 21.74 | 21.74 | 21.42 | 21.48 | 7,771 | +0.02(+0.09%) |
Jan 19, 2024 | 21.35 | 21.50 | 21.32 | 21.46 | 8,787 | +0.14(+0.66%) |
Jan 18, 2024 | 21.47 | 21.47 | 21.30 | 21.32 | 24,915 | -0.20(-0.93%) |
Jan 17, 2024 | 21.58 | 21.61 | 21.52 | 21.52 | 6,519 | -0.12(-0.55%) |
Jan 16, 2024 | 21.96 | 22.02 | 21.64 | 21.64 | 32,362 | -0.26(-1.19%) |
Jan 15, 2024 | 22.05 | 22.26 | 21.88 | 21.90 | 64,738 | -0.38(-1.71%) |
Jan 12, 2024 | 22.15 | 22.28 | 21.94 | 22.28 | 46,104 | +0.20(+0.91%) |
Jan 11, 2024 | 22.18 | 22.18 | 21.98 | 22.08 | 3,450 | +0.02(+0.09%) |
Jan 10, 2024 | 22.33 | 22.33 | 22.06 | 22.06 | 7,126 | -0.13(-0.59%) |
Jan 09, 2024 | 22.30 | 22.32 | 22.19 | 22.19 | 17,518 | -0.11(-0.49%) |
Jan 08, 2024 | 22.19 | 22.44 | 22.19 | 22.30 | 7,884 | +0.09(+0.41%) |
Jan 05, 2024 | 22.32 | 22.32 | 22.14 | 22.21 | 2,344 | +0.03(+0.14%) |
Jan 04, 2024 | 22.19 | 22.19 | 22.18 | 22.18 | 760 | -0.36(-1.60%) |
Jan 03, 2024 | 22.23 | 22.54 | 22.23 | 22.54 | 2,419 | +0.22(+0.99%) |
Jan 02, 2024 | 22.24 | 22.41 | 22.24 | 22.32 | 16,258 | -0.18(-0.80%) |
Dec 29, 2023 | 22.50 | 0 | +0.04(+0.18%) | |||
Dec 28, 2023 | 22.51 | 22.60 | 22.46 | 22.46 | 4,533 | -0.18(-0.80%) |
Dec 27, 2023 | 22.27 | 22.74 | 22.27 | 22.64 | 11,058 | +0.50(+2.26%) |
Dec 22, 2023 | 22.14 | 0 | -0.60(-2.64%) | |||
Dec 21, 2023 | 22.88 | 22.88 | 22.63 | 22.74 | 26,551 | -0.01(-0.04%) |
Dec 20, 2023 | 22.85 | 22.85 | 22.73 | 22.75 | 21,950 | +0.05(+0.22%) |
Dec 19, 2023 | 22.77 | 22.97 | 22.67 | 22.70 | 36,968 | +0.05(+0.22%) |
Dec 18, 2023 | 22.80 | 22.80 | 22.58 | 22.65 | 6,937 | -0.15(-0.66%) |
Dec 15, 2023 | 22.75 | 22.96 | 22.71 | 22.80 | 20,998 | +0.15(+0.66%) |
Dec 14, 2023 | 22.61 | 22.90 | 22.41 | 22.65 | 60,925 | +0.33(+1.48%) |
Dec 13, 2023 | 22.19 | 22.36 | 22.05 | 22.32 | 10,633 | +0.21(+0.95%) |
Dec 12, 2023 | 22.16 | 22.27 | 22.10 | 22.11 | 20,567 | +0.06(+0.27%) |
Dec 11, 2023 | 22.09 | 22.24 | 22.05 | 22.05 | 15,531 | -0.34(-1.52%) |
Dec 08, 2023 | 22.36 | 22.39 | 22.13 | 22.39 | 86,983 | -0.14(-0.62%) |
Dec 07, 2023 | 22.26 | 22.55 | 22.26 | 22.53 | 117,083 | +0.27(+1.21%) |
Dec 06, 2023 | 22.20 | 22.49 | 22.20 | 22.26 | 15,139 | +0.21(+0.95%) |
Dec 05, 2023 | 22.14 | 22.16 | 22.02 | 22.05 | 11,851 | +0.06(+0.27%) |
Dec 04, 2023 | 21.99 | 22.07 | 21.92 | 21.99 | 2,960 | -0.05(-0.23%) |
Dec 01, 2023 | 21.67 | 22.13 | 21.67 | 22.04 | 38,171 | +0.01(+0.05%) |
Nov 30, 2023 | 22.11 | 22.18 | 22.00 | 22.03 | 14,361 | -0.16(-0.72%) |
Nov 29, 2023 | 22.24 | 22.24 | 22.13 | 22.19 | 2,298 | +0.00(+0.00%) |
Nov 28, 2023 | 21.87 | 22.21 | 21.87 | 22.19 | 14,525 | +0.29(+1.32%) |
Nov 27, 2023 | 21.76 | 22.00 | 21.76 | 21.90 | 13,558 | +0.24(+1.11%) |
Nov 24, 2023 | 21.70 | 21.72 | 21.59 | 21.66 | 3,702 | +0.00(+0.00%) |
Nov 23, 2023 | 21.75 | 21.81 | 21.66 | 21.66 | 17,900 | -0.31(-1.41%) |
Nov 22, 2023 | 21.85 | 21.97 | 21.79 | 21.97 | 11,881 | +0.14(+0.64%) |
Nov 21, 2023 | 21.85 | 21.95 | 21.79 | 21.83 | 4,234 | +0.22(+1.02%) |
Nov 20, 2023 | 21.70 | 21.74 | 21.61 | 21.61 | 16,003 | +0.04(+0.19%) |
Nov 17, 2023 | 21.75 | 21.75 | 21.56 | 21.57 | 39,935 | -0.09(-0.42%) |
Nov 16, 2023 | 21.65 | 21.75 | 21.61 | 21.66 | 15,185 | +0.13(+0.60%) |
Nov 15, 2023 | 21.65 | 21.65 | 21.43 | 21.53 | 7,057 | -0.12(-0.55%) |
Nov 14, 2023 | 21.46 | 21.79 | 21.46 | 21.65 | 11,797 | +0.37(+1.74%) |
Nov 13, 2023 | 21.31 | 21.37 | 21.28 | 21.28 | 4,950 | -0.02(-0.09%) |
Nov 10, 2023 | 21.42 | 21.43 | 21.30 | 21.30 | 20,086 | +0.06(+0.28%) |
Nov 09, 2023 | 21.59 | 21.59 | 21.24 | 21.24 | 6,234 | -0.44(-2.03%) |
Nov 08, 2023 | 21.63 | 21.75 | 21.57 | 21.68 | 12,210 | -0.03(-0.14%) |
Nov 07, 2023 | 21.57 | 21.71 | 21.57 | 21.71 | 14,815 | +0.24(+1.12%) |
Nov 06, 2023 | 21.60 | 21.60 | 21.43 | 21.47 | 6,078 | -0.16(-0.74%) |
Nov 03, 2023 | 21.35 | 21.76 | 21.35 | 21.63 | 18,539 | +0.29(+1.36%) |
Nov 02, 2023 | 21.12 | 21.34 | 21.12 | 21.34 | 17,386 | +0.34(+1.62%) |