Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 23.42 | 23.44 | 23.39 | 23.43 | 273,514 | +0.09(+0.38%) |
Jan 30, 2024 | 23.37 | 23.38 | 23.33 | 23.34 | 277,500 | -0.04(-0.17%) |
Jan 29, 2024 | 23.35 | 23.38 | 23.34 | 23.38 | 421,669 | +0.07(+0.30%) |
Jan 26, 2024 | 23.33 | 23.34 | 23.31 | 23.31 | 419,044 | +0.00(+0.00%) |
Jan 25, 2024 | 23.31 | 23.33 | 23.30 | 23.31 | 121,175 | +0.05(+0.21%) |
Jan 24, 2024 | 23.32 | 23.33 | 23.27 | 23.27 | 432,565 | -0.03(-0.13%) |
Jan 23, 2024 | 23.28 | 23.30 | 23.28 | 23.29 | 168,545 | -0.04(-0.17%) |
Jan 22, 2024 | 23.32 | 23.34 | 23.32 | 23.33 | 329,441 | +0.01(+0.04%) |
Jan 19, 2024 | 23.30 | 23.32 | 23.29 | 23.32 | 196,336 | +0.00(+0.00%) |
Jan 18, 2024 | 23.30 | 23.34 | 23.30 | 23.32 | 223,006 | +0.02(+0.08%) |
Jan 17, 2024 | 23.30 | 23.31 | 23.29 | 23.30 | 287,017 | -0.06(-0.25%) |
Jan 16, 2024 | 23.38 | 23.42 | 23.35 | 23.36 | 179,153 | -0.08(-0.34%) |
Jan 12, 2024 | 23.38 | 23.44 | 23.38 | 23.44 | 393,688 | +0.09(+0.38%) |
Jan 11, 2024 | 23.31 | 23.36 | 23.30 | 23.35 | 365,815 | +0.09(+0.38%) |
Jan 10, 2024 | 23.29 | 23.29 | 23.26 | 23.27 | 135,601 | -0.01(-0.04%) |
Jan 09, 2024 | 23.28 | 23.29 | 23.27 | 23.28 | 150,155 | -0.01(-0.04%) |
Jan 08, 2024 | 23.25 | 23.31 | 23.25 | 23.29 | 291,322 | +0.04(+0.17%) |
Jan 05, 2024 | 23.25 | 23.31 | 23.25 | 23.25 | 223,748 | -0.04(-0.17%) |
Jan 04, 2024 | 23.28 | 23.29 | 23.27 | 23.29 | 315,739 | -0.04(-0.17%) |
Jan 03, 2024 | 23.26 | 23.33 | 23.23 | 23.32 | 251,001 | +0.01(+0.04%) |
Jan 02, 2024 | 23.29 | 23.32 | 23.28 | 23.31 | 256,018 | -0.01(-0.04%) |
Dec 29, 2023 | 23.29 | 23.35 | 23.29 | 23.32 | 308,955 | -0.01(-0.04%) |
Dec 28, 2023 | 23.35 | 23.37 | 23.32 | 23.33 | 722,146 | -0.03(-0.13%) |
Dec 27, 2023 | 23.35 | 23.38 | 23.33 | 23.36 | 849,765 | +0.03(+0.13%) |
Dec 26, 2023 | 23.31 | 23.34 | 23.30 | 23.33 | 562,171 | +0.01(+0.04%) |
Dec 22, 2023 | 23.35 | 23.35 | 23.30 | 23.32 | 581,429 | -0.01(-0.04%) |
Dec 21, 2023 | 23.35 | 23.37 | 23.32 | 23.33 | 485,383 | +0.00(+0.00%) |
Dec 20, 2023 | 23.32 | 23.34 | 23.29 | 23.33 | 695,387 | +0.05(+0.21%) |
Dec 19, 2023 | 23.29 | 23.32 | 23.28 | 23.29 | 583,679 | +0.00(+0.00%) |
Dec 18, 2023 | 23.30 | 23.31 | 23.29 | 23.29 | 512,451 | -0.03(-0.13%) |
Dec 15, 2023 | 23.29 | 23.31 | 23.29 | 23.31 | 528,837 | -0.03(-0.13%) |
Dec 14, 2023 | 23.30 | 23.37 | 23.30 | 23.34 | 463,773 | +0.14(+0.60%) |
Dec 13, 2023 | 23.00 | 23.21 | 23.00 | 23.21 | 1,134,731 | +0.23(+0.99%) |
Dec 12, 2023 | 22.99 | 23.00 | 22.97 | 22.98 | 657,129 | -0.01(-0.04%) |
Dec 11, 2023 | 22.98 | 23.01 | 22.97 | 22.99 | 633,484 | -0.02(-0.09%) |
Dec 08, 2023 | 23.00 | 23.02 | 22.98 | 23.01 | 319,243 | -0.04(-0.17%) |
Dec 07, 2023 | 23.05 | 23.08 | 23.05 | 23.05 | 565,135 | +0.01(+0.04%) |
Dec 06, 2023 | 23.05 | 23.06 | 23.03 | 23.04 | 469,743 | -0.02(-0.09%) |
Dec 05, 2023 | 23.05 | 23.10 | 23.05 | 23.06 | 1,239,169 | +0.01(+0.06%) |
Dec 04, 2023 | 23.04 | 23.06 | 23.02 | 23.04 | 686,259 | -0.05(-0.24%) |
Dec 01, 2023 | 22.99 | 23.11 | 22.99 | 23.10 | 394,609 | +0.09(+0.39%) |
Nov 30, 2023 | 23.02 | 23.04 | 22.99 | 23.01 | 414,801 | -0.02(-0.09%) |
Nov 29, 2023 | 23.02 | 23.05 | 23.01 | 23.03 | 315,268 | +0.05(+0.21%) |
Nov 28, 2023 | 22.88 | 22.99 | 22.88 | 22.98 | 597,765 | +0.09(+0.39%) |
Nov 27, 2023 | 22.89 | 22.89 | 22.86 | 22.89 | 402,500 | +0.03(+0.13%) |
Nov 24, 2023 | 22.86 | 22.88 | 22.86 | 22.86 | 57,319 | -0.04(-0.17%) |
Nov 22, 2023 | 22.89 | 22.91 | 22.85 | 22.90 | 272,280 | +0.00(+0.00%) |
Nov 21, 2023 | 22.91 | 22.93 | 22.89 | 22.90 | 547,338 | -0.01(-0.04%) |
Nov 20, 2023 | 22.87 | 22.92 | 22.87 | 22.91 | 341,984 | +0.03(+0.13%) |
Nov 17, 2023 | 22.88 | 22.90 | 22.86 | 22.88 | 425,056 | +0.01(+0.04%) |
Nov 16, 2023 | 22.86 | 22.89 | 22.86 | 22.87 | 317,004 | +0.04(+0.17%) |
Nov 15, 2023 | 22.83 | 22.83 | 22.80 | 22.83 | 272,214 | -0.07(-0.30%) |
Nov 14, 2023 | 22.87 | 22.90 | 22.87 | 22.90 | 301,318 | +0.15(+0.65%) |
Nov 13, 2023 | 22.72 | 22.76 | 22.72 | 22.75 | 411,355 | +0.00(+0.00%) |
Nov 10, 2023 | 22.78 | 22.79 | 22.74 | 22.75 | 450,426 | -0.00(-0.02%) |
Nov 09, 2023 | 22.83 | 22.84 | 22.75 | 22.76 | 393,452 | -0.09(-0.41%) |
Nov 08, 2023 | 22.83 | 22.85 | 22.82 | 22.85 | 324,305 | +0.00(+0.00%) |
Nov 07, 2023 | 22.84 | 22.87 | 22.83 | 22.85 | 602,532 | +0.01(+0.04%) |
Nov 06, 2023 | 22.87 | 22.87 | 22.83 | 22.84 | 244,586 | -0.05(-0.21%) |
Nov 03, 2023 | 22.89 | 22.92 | 22.87 | 22.89 | 373,561 | +0.11(+0.47%) |
Nov 02, 2023 | 22.83 | 22.84 | 22.78 | 22.78 | 295,695 | -0.01(-0.04%) |