Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 22.80 | 22.84 | 22.80 | 22.81 | 1,564 | +0.01(+0.05%) |
Jan 30, 2024 | 22.82 | 22.91 | 22.80 | 22.80 | 1,497 | -0.02(-0.09%) |
Jan 29, 2024 | 22.72 | 22.83 | 22.71 | 22.82 | 1,687 | +0.16(+0.69%) |
Jan 26, 2024 | 22.70 | 22.70 | 22.66 | 22.66 | 5,058 | -0.05(-0.21%) |
Jan 25, 2024 | 22.75 | 22.75 | 22.48 | 22.71 | 4,636 | +0.08(+0.35%) |
Jan 24, 2024 | 22.67 | 22.74 | 22.61 | 22.63 | 16,705 | -0.04(-0.16%) |
Jan 23, 2024 | 22.72 | 22.72 | 22.66 | 22.67 | 11,374 | -0.08(-0.35%) |
Jan 22, 2024 | 22.73 | 22.83 | 22.73 | 22.75 | 21,263 | -0.09(-0.41%) |
Jan 19, 2024 | 22.78 | 22.86 | 22.77 | 22.84 | 11,066 | +0.17(+0.74%) |
Jan 18, 2024 | 22.81 | 22.81 | 22.61 | 22.68 | 17,671 | -0.19(-0.84%) |
Jan 17, 2024 | 22.82 | 22.92 | 22.82 | 22.87 | 2,982 | +0.03(+0.14%) |
Jan 16, 2024 | 22.94 | 23.01 | 22.81 | 22.84 | 2,159 | +0.02(+0.11%) |
Jan 12, 2024 | 22.88 | 22.91 | 22.81 | 22.81 | 18,530 | +0.01(+0.04%) |
Jan 11, 2024 | 22.92 | 22.92 | 22.76 | 22.80 | 6,688 | +0.08(+0.35%) |
Jan 10, 2024 | 22.78 | 22.78 | 22.72 | 22.72 | 7,066 | -0.07(-0.32%) |
Jan 09, 2024 | 22.74 | 22.83 | 22.72 | 22.79 | 11,140 | +0.05(+0.21%) |
Jan 08, 2024 | 22.76 | 22.79 | 22.72 | 22.75 | 999 | +0.03(+0.11%) |
Jan 05, 2024 | 22.69 | 22.81 | 22.65 | 22.72 | 6,905 | -0.05(-0.22%) |
Jan 04, 2024 | 22.90 | 22.90 | 22.72 | 22.77 | 4,326 | -0.09(-0.38%) |
Jan 03, 2024 | 22.70 | 22.86 | 22.70 | 22.86 | 8,518 | +0.13(+0.58%) |
Jan 02, 2024 | 22.74 | 22.74 | 22.66 | 22.72 | 17,660 | -0.12(-0.54%) |
Dec 29, 2023 | 22.86 | 22.91 | 22.76 | 22.85 | 4,402 | -0.05(-0.20%) |
Dec 28, 2023 | 22.88 | 22.90 | 22.82 | 22.89 | 9,179 | -0.01(-0.03%) |
Dec 27, 2023 | 23.08 | 23.08 | 22.57 | 22.90 | 9,810 | +0.11(+0.48%) |
Dec 26, 2023 | 23.11 | 23.11 | 22.74 | 22.79 | 1,798 | +0.00(+0.01%) |
Dec 22, 2023 | 22.94 | 22.96 | 22.75 | 22.79 | 11,275 | -0.01(-0.03%) |
Dec 21, 2023 | 22.79 | 22.82 | 22.78 | 22.80 | 8,397 | -0.06(-0.25%) |
Dec 20, 2023 | 22.74 | 22.85 | 22.74 | 22.85 | 5,449 | +0.20(+0.87%) |
Dec 19, 2023 | 22.82 | 22.86 | 22.66 | 22.66 | 2,629 | -0.08(-0.36%) |
Dec 18, 2023 | 22.56 | 22.79 | 22.56 | 22.74 | 8,298 | -0.06(-0.26%) |
Dec 15, 2023 | 22.64 | 22.88 | 22.54 | 22.80 | 8,857 | +0.04(+0.18%) |
Dec 14, 2023 | 22.82 | 22.86 | 22.74 | 22.76 | 9,641 | +0.10(+0.45%) |
Dec 13, 2023 | 22.50 | 22.68 | 22.50 | 22.66 | 37,863 | +0.16(+0.73%) |
Dec 12, 2023 | 22.49 | 22.57 | 22.42 | 22.49 | 19,271 | +0.05(+0.22%) |
Dec 11, 2023 | 22.39 | 22.53 | 22.38 | 22.44 | 1,253 | +0.01(+0.06%) |
Dec 08, 2023 | 22.40 | 22.50 | 22.39 | 22.43 | 11,711 | +0.07(+0.30%) |
Dec 07, 2023 | 22.58 | 22.64 | 22.38 | 22.36 | 3,105 | -0.12(-0.53%) |
Dec 06, 2023 | 22.44 | 22.49 | 22.42 | 22.48 | 4,100 | +0.10(+0.43%) |
Dec 05, 2023 | 22.37 | 22.41 | 22.32 | 22.39 | 3,012 | -0.01(-0.03%) |
Dec 04, 2023 | 22.29 | 22.42 | 22.29 | 22.39 | 4,503 | -0.00(-0.00%) |
Dec 01, 2023 | 22.27 | 22.44 | 22.27 | 22.39 | 30,709 | +0.12(+0.52%) |
Nov 30, 2023 | 22.29 | 22.34 | 22.25 | 22.28 | 8,091 | +0.04(+0.20%) |
Nov 29, 2023 | 22.35 | 22.46 | 22.24 | 22.24 | 3,087 | -0.00(-0.00%) |
Nov 28, 2023 | 22.24 | 22.24 | 22.23 | 22.24 | 836 | +0.08(+0.34%) |
Nov 27, 2023 | 22.15 | 22.16 | 22.15 | 22.16 | 190 | +0.02(+0.08%) |
Nov 24, 2023 | 22.14 | 22.14 | 22.14 | 22.14 | 264 | -0.02(-0.11%) |
Nov 22, 2023 | 22.39 | 22.39 | 22.17 | 22.17 | 673 | -0.01(-0.05%) |
Nov 21, 2023 | 22.19 | 22.20 | 22.08 | 22.18 | 4,819 | +0.06(+0.29%) |
Nov 20, 2023 | 21.99 | 22.12 | 21.99 | 22.11 | 2,036 | +0.01(+0.06%) |
Nov 17, 2023 | 22.15 | 22.16 | 22.10 | 22.10 | 1,029 | -0.02(-0.08%) |
Nov 16, 2023 | 21.83 | 22.19 | 21.83 | 22.12 | 7,952 | +0.12(+0.54%) |
Nov 15, 2023 | 22.12 | 22.14 | 22.00 | 22.00 | 2,968 | -0.06(-0.28%) |
Nov 14, 2023 | 22.09 | 22.09 | 22.03 | 22.06 | 2,829 | -0.12(-0.54%) |
Nov 13, 2023 | 22.13 | 22.18 | 22.11 | 22.18 | 8,501 | +0.02(+0.09%) |
Nov 10, 2023 | 22.12 | 22.34 | 22.01 | 22.16 | 11,482 | -0.10(-0.44%) |
Nov 09, 2023 | 22.23 | 22.31 | 22.21 | 22.26 | 5,157 | +0.00(+0.02%) |
Nov 08, 2023 | 22.23 | 22.27 | 22.21 | 22.25 | 5,210 | +0.15(+0.67%) |
Nov 07, 2023 | 22.13 | 22.24 | 22.09 | 22.11 | 9,414 | -0.02(-0.08%) |
Nov 06, 2023 | 22.26 | 22.27 | 22.12 | 22.12 | 5,985 | -0.13(-0.57%) |
Nov 03, 2023 | 22.14 | 22.25 | 22.14 | 22.25 | 19,970 | +0.18(+0.83%) |
Nov 02, 2023 | 22.19 | 22.26 | 22.06 | 22.07 | 48,696 | -0.18(-0.79%) |