Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 18.25 | 18.61 | 17.80 | 17.82 | 7,474,590 | -0.54(-2.94%) |
Jan 30, 2024 | 19.16 | 19.35 | 18.34 | 18.36 | 9,687,787 | -1.12(-5.75%) |
Jan 29, 2024 | 19.38 | 19.53 | 18.73 | 19.48 | 8,641,702 | +0.10(+0.52%) |
Jan 26, 2024 | 19.80 | 20.21 | 19.36 | 19.38 | 6,091,112 | -0.49(-2.47%) |
Jan 25, 2024 | 19.52 | 19.91 | 19.15 | 19.87 | 6,853,075 | +0.42(+2.16%) |
Jan 24, 2024 | 20.30 | 20.40 | 19.44 | 19.45 | 6,000,378 | -0.40(-2.02%) |
Jan 23, 2024 | 20.11 | 20.70 | 19.68 | 19.85 | 7,141,471 | +0.21(+1.07%) |
Jan 22, 2024 | 19.52 | 20.41 | 19.41 | 19.64 | 6,518,864 | +0.29(+1.50%) |
Jan 19, 2024 | 19.37 | 19.59 | 19.03 | 19.35 | 6,592,401 | +0.07(+0.36%) |
Jan 18, 2024 | 19.28 | 19.38 | 18.66 | 19.28 | 7,335,136 | +0.29(+1.53%) |
Jan 17, 2024 | 18.50 | 19.00 | 18.23 | 18.99 | 7,793,689 | +0.22(+1.17%) |
Jan 16, 2024 | 19.00 | 19.14 | 18.33 | 18.77 | 9,774,445 | -0.37(-1.93%) |
Jan 12, 2024 | 20.29 | 20.45 | 19.04 | 19.14 | 12,514,685 | -0.89(-4.44%) |
Jan 11, 2024 | 20.60 | 20.76 | 19.59 | 20.03 | 18,357,040 | +0.09(+0.45%) |
Jan 10, 2024 | 19.80 | 20.50 | 19.77 | 19.94 | 17,417,340 | -1.21(-5.72%) |
Jan 09, 2024 | 20.50 | 21.90 | 20.45 | 21.15 | 9,311,629 | +0.46(+2.22%) |
Jan 08, 2024 | 20.49 | 20.84 | 20.18 | 20.69 | 6,490,494 | +0.26(+1.27%) |
Jan 05, 2024 | 20.38 | 21.01 | 20.17 | 20.43 | 5,892,984 | -0.30(-1.45%) |
Jan 04, 2024 | 20.77 | 21.18 | 20.64 | 20.73 | 6,579,546 | -0.15(-0.72%) |
Jan 03, 2024 | 21.84 | 21.95 | 20.84 | 20.88 | 9,254,679 | -1.47(-6.58%) |
Jan 02, 2024 | 23.20 | 23.54 | 22.14 | 22.35 | 11,169,499 | -1.28(-5.42%) |
Dec 29, 2023 | 24.39 | 24.76 | 23.57 | 23.63 | 9,002,550 | -0.97(-3.94%) |
Dec 28, 2023 | 24.53 | 24.86 | 24.23 | 24.60 | 6,634,848 | -0.11(-0.45%) |
Dec 27, 2023 | 23.95 | 24.86 | 23.71 | 24.71 | 8,352,291 | +0.95(+4.00%) |
Dec 26, 2023 | 24.60 | 24.65 | 23.53 | 23.76 | 8,298,106 | -0.68(-2.78%) |
Dec 22, 2023 | 24.72 | 25.22 | 23.57 | 24.44 | 11,941,425 | -0.62(-2.47%) |
Dec 21, 2023 | 24.02 | 25.08 | 23.68 | 25.06 | 11,580,345 | +1.66(+7.09%) |
Dec 20, 2023 | 23.36 | 23.97 | 23.05 | 23.40 | 13,140,749 | -0.28(-1.18%) |
Dec 19, 2023 | 22.73 | 23.74 | 22.45 | 23.68 | 18,496,862 | +2.00(+9.23%) |
Dec 18, 2023 | 21.02 | 22.26 | 20.70 | 21.68 | 12,155,070 | +0.64(+3.04%) |
Dec 15, 2023 | 21.13 | 21.60 | 20.50 | 21.04 | 20,556,260 | +0.85(+4.21%) |
Dec 14, 2023 | 21.44 | 22.29 | 20.11 | 20.19 | 18,533,510 | -0.27(-1.32%) |
Dec 13, 2023 | 19.80 | 20.48 | 18.71 | 20.46 | 13,222,542 | +0.66(+3.33%) |
Dec 12, 2023 | 20.10 | 20.34 | 19.17 | 19.80 | 9,405,754 | -0.46(-2.27%) |
Dec 11, 2023 | 19.55 | 20.83 | 19.34 | 20.26 | 13,474,899 | +0.92(+4.76%) |
Dec 08, 2023 | 19.58 | 19.60 | 18.51 | 19.34 | 14,383,084 | +0.11(+0.57%) |
Dec 07, 2023 | 17.02 | 19.37 | 16.86 | 19.23 | 36,742,980 | -0.12(-0.62%) |
Dec 06, 2023 | 18.68 | 19.87 | 18.68 | 19.35 | 19,998,372 | +0.93(+5.05%) |
Dec 05, 2023 | 18.43 | 18.81 | 18.02 | 18.42 | 9,493,711 | -0.29(-1.55%) |
Dec 04, 2023 | 18.24 | 19.73 | 18.23 | 18.71 | 11,943,401 | +0.39(+2.13%) |
Dec 01, 2023 | 17.52 | 18.43 | 17.10 | 18.32 | 11,769,429 | +0.90(+5.17%) |
Nov 30, 2023 | 17.80 | 17.89 | 17.22 | 17.42 | 14,924,165 | -0.31(-1.75%) |
Nov 29, 2023 | 18.77 | 19.12 | 17.73 | 17.73 | 10,093,641 | -0.99(-5.29%) |
Nov 28, 2023 | 18.27 | 18.84 | 18.16 | 18.72 | 9,041,236 | +0.38(+2.07%) |
Nov 27, 2023 | 20.20 | 20.21 | 18.32 | 18.34 | 18,071,300 | -1.95(-9.61%) |
Nov 24, 2023 | 20.35 | 20.62 | 20.23 | 20.29 | 2,118,350 | -0.16(-0.78%) |
Nov 22, 2023 | 20.67 | 20.92 | 20.34 | 20.45 | 3,932,367 | -0.25(-1.21%) |
Nov 21, 2023 | 20.32 | 20.93 | 20.21 | 20.70 | 5,696,200 | +0.12(+0.58%) |
Nov 20, 2023 | 20.42 | 21.10 | 20.36 | 20.58 | 4,553,103 | +0.06(+0.29%) |
Nov 17, 2023 | 20.20 | 20.89 | 20.11 | 20.52 | 3,957,102 | +0.57(+2.86%) |
Nov 16, 2023 | 20.76 | 20.91 | 19.75 | 19.95 | 4,877,850 | -1.18(-5.58%) |
Nov 15, 2023 | 20.35 | 21.64 | 20.31 | 21.13 | 7,147,933 | +0.96(+4.76%) |
Nov 14, 2023 | 20.36 | 21.04 | 19.95 | 20.17 | 7,731,876 | +0.76(+3.92%) |
Nov 13, 2023 | 19.79 | 19.88 | 19.33 | 19.41 | 4,131,077 | -0.55(-2.76%) |
Nov 10, 2023 | 19.78 | 19.98 | 19.02 | 19.96 | 5,333,908 | +0.07(+0.35%) |
Nov 09, 2023 | 21.10 | 21.46 | 19.81 | 19.89 | 6,376,875 | -1.08(-5.15%) |
Nov 08, 2023 | 20.85 | 21.37 | 20.52 | 20.97 | 4,135,484 | -0.07(-0.33%) |
Nov 07, 2023 | 20.70 | 21.07 | 20.38 | 21.04 | 4,374,029 | +0.40(+1.94%) |
Nov 06, 2023 | 21.00 | 21.18 | 20.30 | 20.64 | 4,896,545 | -0.49(-2.32%) |
Nov 03, 2023 | 20.55 | 21.20 | 20.43 | 21.13 | 7,455,612 | +1.09(+5.44%) |
Nov 02, 2023 | 19.65 | 20.08 | 19.23 | 20.04 | 6,409,581 | +0.90(+4.70%) |