Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 20.52 | 20.53 | 20.30 | 20.33 | 13,503,517 | -0.11(-0.53%) |
Jan 30, 2024 | 20.52 | 20.55 | 20.29 | 20.44 | 10,816,189 | -0.17(-0.81%) |
Jan 29, 2024 | 20.41 | 20.68 | 20.39 | 20.61 | 11,044,468 | +0.20(+0.96%) |
Jan 26, 2024 | 20.46 | 20.56 | 20.36 | 20.41 | 14,418,161 | +0.09(+0.43%) |
Jan 25, 2024 | 20.18 | 20.36 | 20.02 | 20.32 | 12,878,700 | +0.31(+1.57%) |
Jan 24, 2024 | 20.44 | 20.54 | 19.99 | 20.01 | 12,604,539 | -0.47(-2.30%) |
Jan 23, 2024 | 20.17 | 20.55 | 20.14 | 20.48 | 16,374,674 | +0.46(+2.30%) |
Jan 22, 2024 | 20.10 | 20.26 | 19.86 | 20.02 | 20,462,436 | -0.26(-1.30%) |
Jan 19, 2024 | 20.52 | 20.52 | 20.11 | 20.28 | 16,174,715 | -0.23(-1.10%) |
Jan 18, 2024 | 20.46 | 20.58 | 20.30 | 20.51 | 9,346,672 | -0.04(-0.19%) |
Jan 17, 2024 | 20.63 | 20.81 | 20.49 | 20.55 | 14,793,036 | -0.24(-1.18%) |
Jan 16, 2024 | 20.99 | 21.05 | 20.65 | 20.79 | 13,234,861 | -0.27(-1.30%) |
Jan 12, 2024 | 21.55 | 21.59 | 21.00 | 21.07 | 17,343,480 | -0.41(-1.92%) |
Jan 11, 2024 | 21.24 | 21.49 | 21.02 | 21.48 | 16,956,280 | +0.16(+0.73%) |
Jan 10, 2024 | 21.35 | 21.45 | 21.11 | 21.32 | 18,302,654 | -0.08(-0.37%) |
Jan 09, 2024 | 21.08 | 21.41 | 21.08 | 21.40 | 18,486,174 | +0.22(+1.02%) |
Jan 08, 2024 | 20.81 | 21.20 | 20.81 | 21.18 | 14,621,671 | +0.27(+1.31%) |
Jan 05, 2024 | 20.57 | 20.97 | 20.51 | 20.91 | 25,376,468 | +0.44(+2.15%) |
Jan 04, 2024 | 20.85 | 20.94 | 20.46 | 20.47 | 17,080,072 | -0.36(-1.74%) |
Jan 03, 2024 | 20.98 | 21.16 | 20.75 | 20.83 | 19,289,588 | -0.29(-1.39%) |
Jan 02, 2024 | 21.01 | 21.41 | 20.98 | 21.13 | 35,955,784 | +0.04(+0.19%) |
Dec 29, 2023 | 20.97 | 21.12 | 20.89 | 21.09 | 9,555,938 | +0.06(+0.28%) |
Dec 28, 2023 | 21.08 | 21.20 | 20.95 | 21.03 | 8,318,290 | -0.08(-0.37%) |
Dec 27, 2023 | 20.83 | 21.11 | 20.82 | 21.11 | 11,082,316 | +0.25(+1.22%) |
Dec 26, 2023 | 20.81 | 20.95 | 20.70 | 20.85 | 8,298,689 | -0.07(-0.33%) |
Dec 22, 2023 | 20.81 | 20.98 | 20.77 | 20.92 | 9,779,045 | +0.14(+0.66%) |
Dec 21, 2023 | 20.62 | 20.80 | 20.49 | 20.78 | 14,955,298 | +0.26(+1.29%) |
Dec 20, 2023 | 20.95 | 21.23 | 20.46 | 20.52 | 25,480,924 | -0.51(-2.42%) |
Dec 19, 2023 | 21.79 | 21.85 | 20.80 | 21.03 | 51,951,392 | +0.45(+2.19%) |
Dec 18, 2023 | 20.67 | 20.70 | 20.45 | 20.58 | 17,164,702 | +0.02(+0.10%) |
Dec 15, 2023 | 20.44 | 20.63 | 20.35 | 20.56 | 38,980,928 | -0.07(-0.33%) |
Dec 14, 2023 | 20.70 | 20.82 | 20.40 | 20.63 | 19,708,066 | +0.02(+0.10%) |
Dec 13, 2023 | 20.41 | 20.61 | 20.09 | 20.61 | 19,800,196 | +0.28(+1.40%) |
Dec 12, 2023 | 20.23 | 20.48 | 19.95 | 20.32 | 18,127,070 | +0.16(+0.78%) |
Dec 11, 2023 | 20.08 | 20.29 | 19.88 | 20.17 | 18,475,582 | -0.02(-0.10%) |
Dec 08, 2023 | 20.45 | 20.57 | 20.18 | 20.19 | 25,051,646 | -0.20(-0.96%) |
Dec 07, 2023 | 19.19 | 20.95 | 19.10 | 20.38 | 61,330,196 | +1.39(+7.32%) |
Dec 06, 2023 | 19.80 | 19.83 | 18.82 | 18.99 | 38,242,936 | -0.76(-3.87%) |
Dec 05, 2023 | 20.17 | 20.22 | 19.75 | 19.75 | 19,602,502 | -0.44(-2.18%) |
Dec 04, 2023 | 20.20 | 20.42 | 20.08 | 20.20 | 22,990,020 | -0.07(-0.34%) |
Dec 01, 2023 | 19.89 | 20.36 | 19.89 | 20.26 | 18,172,864 | +0.24(+1.22%) |
Nov 30, 2023 | 19.80 | 20.04 | 19.63 | 20.02 | 48,296,908 | +0.35(+1.79%) |
Nov 29, 2023 | 19.81 | 19.94 | 19.65 | 19.67 | 13,740,314 | -0.08(-0.40%) |
Nov 28, 2023 | 19.74 | 19.83 | 19.67 | 19.75 | 19,557,092 | +0.00(+0.00%) |
Nov 27, 2023 | 19.77 | 19.85 | 19.60 | 19.75 | 33,530,080 | -0.09(-0.44%) |
Nov 24, 2023 | 19.71 | 20.07 | 19.71 | 19.83 | 12,929,835 | +0.21(+1.05%) |
Nov 22, 2023 | 19.59 | 19.89 | 19.56 | 19.63 | 21,772,528 | +0.14(+0.70%) |
Nov 21, 2023 | 19.33 | 19.63 | 19.31 | 19.49 | 18,034,100 | +0.15(+0.76%) |
Nov 20, 2023 | 19.30 | 19.47 | 19.06 | 19.34 | 18,632,344 | +0.07(+0.36%) |
Nov 17, 2023 | 19.16 | 19.40 | 19.08 | 19.27 | 13,110,838 | +0.07(+0.36%) |
Nov 16, 2023 | 19.16 | 19.24 | 19.07 | 19.21 | 12,931,168 | +0.01(+0.05%) |
Nov 15, 2023 | 19.19 | 19.36 | 19.09 | 19.20 | 16,363,087 | +0.19(+0.98%) |
Nov 14, 2023 | 18.84 | 19.20 | 18.73 | 19.01 | 16,332,428 | +0.30(+1.62%) |
Nov 13, 2023 | 18.76 | 18.80 | 18.60 | 18.71 | 14,583,697 | -0.05(-0.26%) |
Nov 10, 2023 | 18.85 | 18.92 | 18.70 | 18.76 | 14,779,900 | -0.07(-0.36%) |
Nov 09, 2023 | 18.88 | 18.90 | 18.65 | 18.82 | 10,642,490 | +0.06(+0.31%) |
Nov 08, 2023 | 19.16 | 19.30 | 18.72 | 18.77 | 13,836,928 | -0.43(-2.24%) |
Nov 07, 2023 | 18.82 | 19.21 | 18.79 | 19.20 | 12,428,146 | +0.44(+2.35%) |
Nov 06, 2023 | 18.86 | 18.94 | 18.65 | 18.76 | 13,661,499 | -0.02(-0.10%) |
Nov 03, 2023 | 18.89 | 19.10 | 18.71 | 18.78 | 17,408,864 | +0.14(+0.73%) |
Nov 02, 2023 | 18.42 | 18.65 | 18.20 | 18.64 | 15,928,125 | +0.34(+1.85%) |