Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 22.91 | 22.95 | 22.83 | 22.84 | 3,700,831 | -0.04(-0.17%) |
Jan 30, 2024 | 22.91 | 22.92 | 22.81 | 22.88 | 2,127,613 | -0.02(-0.08%) |
Jan 29, 2024 | 22.87 | 22.90 | 22.83 | 22.90 | 1,603,807 | +0.06(+0.26%) |
Jan 26, 2024 | 22.87 | 22.89 | 22.84 | 22.84 | 1,105,936 | -0.04(-0.17%) |
Jan 25, 2024 | 22.78 | 22.88 | 22.75 | 22.88 | 1,114,325 | +0.17(+0.73%) |
Jan 24, 2024 | 22.80 | 22.80 | 22.68 | 22.71 | 1,483,936 | -0.02(-0.09%) |
Jan 23, 2024 | 22.74 | 22.74 | 22.68 | 22.73 | 2,559,568 | +0.00(+0.00%) |
Jan 22, 2024 | 22.75 | 22.79 | 22.71 | 22.73 | 1,198,133 | +0.03(+0.13%) |
Jan 19, 2024 | 22.69 | 22.70 | 22.61 | 22.70 | 1,283,424 | +0.02(+0.09%) |
Jan 18, 2024 | 22.67 | 22.68 | 22.62 | 22.68 | 1,001,956 | +0.05(+0.21%) |
Jan 17, 2024 | 22.68 | 22.68 | 22.59 | 22.63 | 1,172,595 | -0.07(-0.30%) |
Jan 16, 2024 | 22.80 | 22.81 | 22.69 | 22.70 | 1,308,028 | -0.16(-0.68%) |
Jan 12, 2024 | 22.88 | 22.89 | 22.82 | 22.86 | 1,290,717 | +0.05(+0.21%) |
Jan 11, 2024 | 22.77 | 22.81 | 22.70 | 22.81 | 2,217,361 | +0.05(+0.21%) |
Jan 10, 2024 | 22.76 | 22.78 | 22.72 | 22.76 | 5,775,980 | +0.04(+0.17%) |
Jan 09, 2024 | 22.64 | 22.73 | 22.62 | 22.72 | 1,039,809 | +0.05(+0.21%) |
Jan 08, 2024 | 22.59 | 22.67 | 22.57 | 22.67 | 2,592,647 | +0.13(+0.56%) |
Jan 05, 2024 | 22.53 | 22.64 | 22.53 | 22.55 | 845,654 | +0.00(+0.00%) |
Jan 04, 2024 | 22.60 | 22.62 | 22.54 | 22.55 | 1,157,866 | -0.08(-0.34%) |
Jan 03, 2024 | 22.59 | 22.67 | 22.52 | 22.62 | 1,614,061 | -0.08(-0.34%) |
Jan 02, 2024 | 22.67 | 22.71 | 22.64 | 22.70 | 2,549,143 | -0.06(-0.26%) |
Dec 29, 2023 | 22.82 | 22.88 | 22.74 | 22.76 | 1,128,357 | -0.06(-0.26%) |
Dec 28, 2023 | 22.91 | 22.91 | 22.79 | 22.82 | 918,162 | -0.08(-0.34%) |
Dec 27, 2023 | 22.87 | 22.95 | 22.81 | 22.90 | 1,014,391 | +0.08(+0.34%) |
Dec 26, 2023 | 22.79 | 22.83 | 22.78 | 22.82 | 1,368,654 | +0.03(+0.13%) |
Dec 22, 2023 | 22.86 | 22.87 | 22.77 | 22.79 | 3,128,592 | -0.02(-0.09%) |
Dec 21, 2023 | 22.81 | 22.82 | 22.73 | 22.81 | 2,757,055 | +0.09(+0.39%) |
Dec 20, 2023 | 22.76 | 22.79 | 22.69 | 22.72 | 972,149 | +0.02(+0.09%) |
Dec 19, 2023 | 22.67 | 22.72 | 22.66 | 22.70 | 1,227,460 | +0.09(+0.39%) |
Dec 18, 2023 | 22.69 | 22.69 | 22.56 | 22.62 | 1,044,489 | +0.01(+0.03%) |
Dec 15, 2023 | 22.65 | 22.65 | 22.55 | 22.61 | 1,412,082 | -0.03(-0.13%) |
Dec 14, 2023 | 22.69 | 22.72 | 22.60 | 22.64 | 1,847,774 | +0.09(+0.39%) |
Dec 13, 2023 | 22.27 | 22.55 | 22.24 | 22.55 | 1,327,525 | +0.33(+1.48%) |
Dec 12, 2023 | 22.18 | 22.23 | 22.12 | 22.22 | 1,391,908 | +0.05(+0.22%) |
Dec 11, 2023 | 22.17 | 22.17 | 22.12 | 22.17 | 1,572,490 | +0.01(+0.04%) |
Dec 08, 2023 | 22.18 | 22.19 | 22.13 | 22.16 | 766,972 | -0.05(-0.22%) |
Dec 07, 2023 | 22.22 | 22.24 | 22.18 | 22.21 | 1,619,171 | +0.03(+0.13%) |
Dec 06, 2023 | 22.23 | 22.23 | 22.16 | 22.18 | 1,246,515 | +0.00(+0.00%) |
Dec 05, 2023 | 22.15 | 22.19 | 22.13 | 22.18 | 849,686 | +0.02(+0.09%) |
Dec 04, 2023 | 22.13 | 22.17 | 22.09 | 22.16 | 1,607,187 | -0.02(-0.09%) |
Dec 01, 2023 | 22.02 | 22.19 | 21.98 | 22.18 | 2,149,056 | +0.18(+0.81%) |
Nov 30, 2023 | 22.08 | 22.11 | 21.96 | 22.01 | 1,020,764 | -0.08(-0.35%) |
Nov 29, 2023 | 22.04 | 22.11 | 22.04 | 22.08 | 979,908 | +0.12(+0.57%) |
Nov 28, 2023 | 21.85 | 21.97 | 21.85 | 21.96 | 6,055,085 | +0.09(+0.40%) |
Nov 27, 2023 | 21.84 | 21.89 | 21.82 | 21.87 | 1,096,087 | +0.04(+0.18%) |
Nov 24, 2023 | 21.85 | 21.85 | 21.81 | 21.83 | 451,924 | -0.02(-0.09%) |
Nov 22, 2023 | 21.81 | 21.86 | 21.79 | 21.85 | 2,158,916 | +0.06(+0.26%) |
Nov 21, 2023 | 21.78 | 21.80 | 21.75 | 21.80 | 900,899 | +0.02(+0.09%) |
Nov 20, 2023 | 21.76 | 21.80 | 21.74 | 21.78 | 909,083 | +0.04(+0.18%) |
Nov 17, 2023 | 21.71 | 21.75 | 21.67 | 21.74 | 9,872,375 | +0.03(+0.13%) |
Nov 16, 2023 | 21.72 | 21.74 | 21.66 | 21.71 | 1,026,246 | +0.01(+0.04%) |
Nov 15, 2023 | 21.77 | 21.77 | 21.66 | 21.70 | 768,495 | -0.06(-0.27%) |
Nov 14, 2023 | 21.75 | 21.80 | 21.72 | 21.76 | 1,501,878 | +0.22(+1.03%) |
Nov 13, 2023 | 21.52 | 21.55 | 21.49 | 21.54 | 691,948 | -0.03(-0.13%) |
Nov 10, 2023 | 21.53 | 21.56 | 21.49 | 21.56 | 593,980 | +0.11(+0.49%) |
Nov 09, 2023 | 21.61 | 21.61 | 21.45 | 21.46 | 865,563 | -0.13(-0.62%) |
Nov 08, 2023 | 21.60 | 21.61 | 21.56 | 21.59 | 1,734,124 | -0.01(-0.04%) |
Nov 07, 2023 | 21.58 | 21.64 | 21.52 | 21.60 | 4,254,943 | +0.02(+0.09%) |
Nov 06, 2023 | 21.67 | 21.68 | 21.55 | 21.58 | 2,823,608 | -0.10(-0.44%) |
Nov 03, 2023 | 21.62 | 21.70 | 21.54 | 21.68 | 2,997,412 | +0.23(+1.07%) |
Nov 02, 2023 | 21.33 | 21.46 | 21.33 | 21.45 | 1,744,424 | +0.22(+1.04%) |