Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 22.05 | 22.09 | 22.04 | 22.08 | 12,994 | +0.07(+0.31%) |
Jan 30, 2024 | 21.97 | 22.01 | 21.91 | 22.01 | 44,905 | +0.07(+0.34%) |
Jan 29, 2024 | 21.91 | 21.95 | 21.89 | 21.94 | 17,904 | +0.10(+0.45%) |
Jan 26, 2024 | 21.84 | 21.87 | 21.82 | 21.84 | 8,176 | -0.03(-0.13%) |
Jan 25, 2024 | 21.79 | 21.87 | 21.79 | 21.87 | 14,598 | +0.09(+0.43%) |
Jan 24, 2024 | 21.87 | 21.87 | 21.77 | 21.78 | 3,514 | -0.04(-0.16%) |
Jan 23, 2024 | 21.81 | 21.82 | 21.79 | 21.81 | 12,367 | -0.06(-0.27%) |
Jan 22, 2024 | 21.90 | 21.90 | 21.87 | 21.87 | 4,418 | +0.04(+0.20%) |
Jan 19, 2024 | 21.79 | 21.83 | 21.77 | 21.83 | 4,243 | +0.00(+0.00%) |
Jan 18, 2024 | 21.82 | 21.87 | 21.82 | 21.83 | 5,358 | -0.04(-0.18%) |
Jan 17, 2024 | 21.87 | 21.88 | 21.82 | 21.87 | 11,351 | -0.06(-0.28%) |
Jan 16, 2024 | 21.99 | 22.02 | 21.90 | 21.93 | 19,803 | -0.16(-0.70%) |
Jan 12, 2024 | 22.10 | 22.13 | 22.04 | 22.08 | 19,521 | +0.05(+0.22%) |
Jan 11, 2024 | 21.90 | 22.03 | 21.90 | 22.03 | 65,379 | +0.10(+0.45%) |
Jan 10, 2024 | 21.95 | 22.00 | 21.93 | 21.94 | 17,033 | -0.01(-0.07%) |
Jan 09, 2024 | 21.94 | 21.97 | 21.94 | 21.95 | 20,791 | +0.01(+0.03%) |
Jan 08, 2024 | 21.89 | 21.99 | 21.89 | 21.94 | 52,501 | +0.09(+0.43%) |
Jan 05, 2024 | 21.85 | 21.98 | 21.85 | 21.85 | 17,459 | -0.07(-0.31%) |
Jan 04, 2024 | 21.90 | 21.94 | 21.89 | 21.92 | 22,541 | -0.10(-0.44%) |
Jan 03, 2024 | 21.93 | 22.04 | 21.90 | 22.02 | 30,279 | +0.01(+0.04%) |
Jan 02, 2024 | 22.00 | 22.03 | 22.00 | 22.01 | 11,733 | -0.11(-0.49%) |
Dec 29, 2023 | 22.11 | 22.14 | 22.09 | 22.11 | 14,710 | -0.03(-0.16%) |
Dec 28, 2023 | 22.18 | 22.19 | 22.14 | 22.15 | 6,426 | -0.06(-0.25%) |
Dec 27, 2023 | 22.14 | 22.21 | 22.14 | 22.20 | 5,768 | +0.14(+0.66%) |
Dec 26, 2023 | 22.03 | 22.08 | 22.03 | 22.06 | 14,424 | +0.03(+0.16%) |
Dec 22, 2023 | 22.04 | 22.04 | 22.02 | 22.02 | 7,964 | -0.03(-0.14%) |
Dec 21, 2023 | 22.11 | 22.11 | 22.02 | 22.05 | 35,387 | +0.01(+0.03%) |
Dec 20, 2023 | 22.03 | 22.05 | 22.00 | 22.05 | 7,435 | +0.07(+0.33%) |
Dec 19, 2023 | 22.01 | 22.01 | 21.97 | 21.98 | 56,606 | +0.03(+0.13%) |
Dec 18, 2023 | 21.94 | 21.97 | 21.93 | 21.95 | 17,874 | -0.06(-0.26%) |
Dec 15, 2023 | 22.01 | 22.03 | 21.98 | 22.00 | 13,260 | -0.04(-0.18%) |
Dec 14, 2023 | 22.00 | 22.08 | 22.00 | 22.04 | 18,975 | +0.17(+0.79%) |
Dec 13, 2023 | 21.60 | 21.87 | 21.60 | 21.87 | 35,131 | +0.30(+1.39%) |
Dec 12, 2023 | 21.54 | 21.59 | 21.54 | 21.57 | 24,525 | +0.03(+0.16%) |
Dec 11, 2023 | 21.50 | 21.54 | 21.47 | 21.54 | 34,845 | -0.00(-0.00%) |
Dec 08, 2023 | 21.55 | 21.55 | 21.49 | 21.54 | 14,952 | -0.10(-0.46%) |
Dec 07, 2023 | 21.60 | 21.66 | 21.59 | 21.64 | 122,340 | +0.02(+0.09%) |
Dec 06, 2023 | 21.82 | 21.82 | 21.60 | 21.62 | 14,202 | +0.05(+0.25%) |
Dec 05, 2023 | 21.58 | 21.58 | 21.54 | 21.56 | 10,415 | +0.12(+0.57%) |
Dec 04, 2023 | 21.45 | 21.46 | 21.41 | 21.44 | 68,772 | -0.06(-0.26%) |
Dec 01, 2023 | 23.33 | 23.33 | 21.34 | 21.50 | 89,506 | +0.19(+0.90%) |
Nov 30, 2023 | 21.31 | 21.35 | 21.30 | 21.30 | 43,254 | -0.09(-0.44%) |
Nov 29, 2023 | 21.41 | 21.41 | 21.36 | 21.40 | 13,070 | +0.11(+0.50%) |
Nov 28, 2023 | 21.18 | 21.29 | 21.18 | 21.29 | 88,700 | +0.09(+0.44%) |
Nov 27, 2023 | 21.07 | 21.20 | 21.07 | 21.20 | 16,064 | +0.12(+0.59%) |
Nov 24, 2023 | 21.08 | 21.08 | 21.06 | 21.07 | 10,942 | -0.09(-0.41%) |
Nov 22, 2023 | 21.14 | 21.17 | 21.13 | 21.16 | 5,556 | +0.00(+0.00%) |
Nov 21, 2023 | 21.21 | 21.21 | 21.11 | 21.16 | 12,616 | +0.03(+0.14%) |
Nov 20, 2023 | 21.08 | 21.14 | 21.06 | 21.13 | 15,179 | +0.03(+0.14%) |
Nov 17, 2023 | 21.06 | 21.12 | 21.06 | 21.10 | 9,818 | +0.04(+0.21%) |
Nov 16, 2023 | 21.03 | 21.07 | 21.03 | 21.05 | 19,244 | +0.12(+0.57%) |
Nov 15, 2023 | 20.94 | 20.94 | 20.90 | 20.93 | 28,909 | -0.11(-0.52%) |
Nov 14, 2023 | 21.04 | 21.06 | 21.03 | 21.04 | 23,027 | +0.26(+1.26%) |
Nov 13, 2023 | 20.69 | 20.79 | 20.69 | 20.78 | 8,331 | +0.00(+0.00%) |
Nov 10, 2023 | 20.85 | 20.85 | 20.78 | 20.78 | 65,931 | +0.03(+0.13%) |
Nov 09, 2023 | 20.86 | 20.89 | 20.75 | 20.75 | 20,292 | -0.17(-0.83%) |
Nov 08, 2023 | 20.89 | 20.94 | 20.87 | 20.93 | 30,729 | +0.08(+0.38%) |
Nov 07, 2023 | 20.81 | 20.88 | 20.81 | 20.85 | 11,995 | +0.12(+0.57%) |
Nov 06, 2023 | 20.64 | 20.76 | 20.64 | 20.73 | 14,400 | -0.11(-0.52%) |
Nov 03, 2023 | 20.90 | 20.91 | 20.84 | 20.84 | 30,057 | +0.14(+0.69%) |
Nov 02, 2023 | 20.72 | 20.72 | 20.66 | 20.70 | 15,927 | +0.14(+0.69%) |