Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 22.54 | 22.55 | 22.48 | 22.50 | 188,135 | -0.01(-0.04%) |
Jan 30, 2024 | 22.53 | 22.53 | 22.47 | 22.51 | 339,378 | -0.01(-0.04%) |
Jan 29, 2024 | 22.49 | 22.52 | 22.47 | 22.52 | 346,128 | +0.03(+0.13%) |
Jan 26, 2024 | 22.49 | 22.51 | 22.48 | 22.49 | 235,285 | +0.01(+0.04%) |
Jan 25, 2024 | 22.45 | 22.50 | 22.45 | 22.48 | 181,501 | +0.10(+0.44%) |
Jan 24, 2024 | 22.42 | 22.43 | 22.36 | 22.38 | 224,722 | +0.00(+0.00%) |
Jan 23, 2024 | 22.39 | 22.40 | 22.35 | 22.38 | 382,129 | +0.00(+0.02%) |
Jan 22, 2024 | 22.41 | 22.43 | 22.37 | 22.38 | 393,948 | -0.02(-0.10%) |
Jan 19, 2024 | 22.38 | 22.40 | 22.33 | 22.40 | 162,302 | +0.06(+0.26%) |
Jan 18, 2024 | 22.33 | 22.35 | 22.31 | 22.34 | 149,018 | +0.02(+0.11%) |
Jan 17, 2024 | 22.32 | 22.34 | 22.29 | 22.32 | 231,643 | -0.02(-0.09%) |
Jan 16, 2024 | 22.36 | 22.36 | 22.32 | 22.34 | 237,531 | -0.04(-0.17%) |
Jan 12, 2024 | 22.40 | 22.43 | 22.36 | 22.38 | 169,834 | +0.01(+0.04%) |
Jan 11, 2024 | 22.33 | 22.38 | 22.31 | 22.37 | 167,888 | +0.04(+0.20%) |
Jan 10, 2024 | 22.30 | 22.33 | 22.29 | 22.32 | 167,464 | +0.04(+0.18%) |
Jan 09, 2024 | 22.24 | 22.33 | 22.23 | 22.28 | 728,697 | +0.00(+0.00%) |
Jan 08, 2024 | 22.22 | 22.28 | 22.21 | 22.28 | 189,565 | +0.07(+0.31%) |
Jan 05, 2024 | 22.17 | 22.26 | 22.16 | 22.21 | 289,387 | +0.02(+0.09%) |
Jan 04, 2024 | 22.21 | 22.23 | 22.18 | 22.19 | 423,078 | -0.03(-0.15%) |
Jan 03, 2024 | 22.18 | 22.27 | 22.17 | 22.23 | 696,789 | -0.01(-0.04%) |
Jan 02, 2024 | 22.20 | 22.24 | 22.18 | 22.24 | 233,715 | +0.00(+0.02%) |
Dec 29, 2023 | 22.26 | 22.31 | 22.22 | 22.23 | 290,924 | -0.01(-0.04%) |
Dec 28, 2023 | 22.27 | 22.28 | 22.23 | 22.24 | 264,168 | -0.03(-0.13%) |
Dec 27, 2023 | 22.26 | 22.30 | 22.24 | 22.27 | 185,828 | +0.02(+0.09%) |
Dec 26, 2023 | 22.24 | 22.26 | 22.24 | 22.25 | 183,387 | +0.02(+0.09%) |
Dec 22, 2023 | 22.26 | 22.27 | 22.22 | 22.23 | 417,576 | -0.01(-0.04%) |
Dec 21, 2023 | 22.27 | 22.27 | 22.21 | 22.24 | 513,987 | +0.05(+0.24%) |
Dec 20, 2023 | 22.19 | 22.28 | 22.18 | 22.19 | 1,102,546 | +0.00(+0.02%) |
Dec 19, 2023 | 22.19 | 22.24 | 22.17 | 22.18 | 149,204 | +0.01(+0.04%) |
Dec 18, 2023 | 22.19 | 22.19 | 22.13 | 22.17 | 273,657 | -0.00(-0.01%) |
Dec 15, 2023 | 22.16 | 22.20 | 22.10 | 22.18 | 226,841 | -0.01(-0.07%) |
Dec 14, 2023 | 22.24 | 22.24 | 22.18 | 22.19 | 5,632,612 | -0.01(-0.07%) |
Dec 13, 2023 | 22.11 | 22.24 | 22.08 | 22.21 | 15,243,964 | +0.14(+0.61%) |
Dec 12, 2023 | 22.06 | 22.09 | 22.01 | 22.07 | 159,634 | +0.00(+0.00%) |
Dec 11, 2023 | 22.05 | 22.07 | 22.03 | 22.07 | 105,709 | +0.02(+0.09%) |
Dec 08, 2023 | 22.05 | 22.09 | 22.00 | 22.05 | 172,696 | +0.00(+0.00%) |
Dec 07, 2023 | 22.07 | 22.08 | 22.04 | 22.05 | 138,165 | +0.03(+0.13%) |
Dec 06, 2023 | 22.04 | 22.05 | 22.00 | 22.02 | 184,340 | -0.01(-0.07%) |
Dec 05, 2023 | 21.96 | 22.04 | 21.96 | 22.04 | 128,238 | +0.02(+0.11%) |
Dec 04, 2023 | 21.95 | 22.02 | 21.94 | 22.01 | 116,804 | -0.03(-0.13%) |
Dec 01, 2023 | 21.92 | 22.04 | 21.91 | 22.04 | 166,461 | +0.11(+0.49%) |
Nov 30, 2023 | 21.93 | 21.94 | 21.88 | 21.93 | 165,166 | -0.00(-0.02%) |
Nov 29, 2023 | 21.94 | 21.99 | 21.91 | 21.94 | 206,822 | +0.02(+0.11%) |
Nov 28, 2023 | 21.87 | 21.93 | 21.85 | 21.91 | 181,862 | +0.04(+0.18%) |
Nov 27, 2023 | 21.90 | 21.90 | 21.85 | 21.88 | 223,250 | +0.00(+0.00%) |
Nov 24, 2023 | 21.90 | 21.90 | 21.85 | 21.88 | 91,066 | +0.01(+0.04%) |
Nov 22, 2023 | 21.90 | 21.90 | 21.85 | 21.87 | 107,772 | +0.01(+0.04%) |
Nov 21, 2023 | 21.84 | 21.86 | 21.83 | 21.86 | 99,470 | +0.01(+0.04%) |
Nov 20, 2023 | 21.85 | 21.88 | 21.82 | 21.85 | 201,136 | +0.02(+0.10%) |
Nov 17, 2023 | 21.83 | 21.83 | 21.81 | 21.82 | 119,464 | +0.00(+0.00%) |
Nov 16, 2023 | 21.79 | 21.82 | 21.77 | 21.82 | 244,891 | +0.02(+0.09%) |
Nov 15, 2023 | 21.83 | 21.83 | 21.79 | 21.81 | 313,963 | -0.03(-0.15%) |
Nov 14, 2023 | 21.81 | 21.86 | 21.81 | 21.84 | 131,618 | +0.10(+0.47%) |
Nov 13, 2023 | 21.68 | 21.75 | 21.68 | 21.74 | 125,146 | -0.01(-0.04%) |
Nov 10, 2023 | 21.71 | 21.79 | 21.70 | 21.75 | 182,021 | +0.07(+0.31%) |
Nov 09, 2023 | 21.74 | 21.74 | 21.66 | 21.68 | 228,505 | -0.01(-0.04%) |
Nov 08, 2023 | 21.72 | 21.72 | 21.68 | 21.69 | 198,635 | -0.02(-0.09%) |
Nov 07, 2023 | 21.65 | 21.71 | 21.62 | 21.71 | 101,505 | +0.05(+0.22%) |
Nov 06, 2023 | 21.68 | 21.70 | 21.64 | 21.66 | 551,098 | -0.05(-0.22%) |
Nov 03, 2023 | 21.68 | 21.72 | 21.61 | 21.71 | 1,303,556 | +0.11(+0.49%) |
Nov 02, 2023 | 21.54 | 21.63 | 21.54 | 21.60 | 129,677 | +0.11(+0.49%) |