Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 22.00 | 22.58 | 21.63 | 21.64 | 1,921,295 | -0.59(-2.64%) |
Jan 30, 2024 | 22.22 | 22.40 | 22.14 | 22.22 | 654,994 | -0.01(-0.04%) |
Jan 29, 2024 | 21.96 | 22.27 | 21.68 | 22.23 | 730,412 | +0.20(+0.90%) |
Jan 26, 2024 | 22.14 | 22.29 | 21.94 | 22.03 | 809,664 | -0.11(-0.49%) |
Jan 25, 2024 | 22.73 | 22.73 | 22.11 | 22.14 | 826,965 | -0.29(-1.29%) |
Jan 24, 2024 | 22.86 | 22.86 | 22.34 | 22.43 | 810,019 | -0.24(-1.05%) |
Jan 23, 2024 | 22.81 | 22.88 | 22.59 | 22.67 | 1,034,999 | +0.10(+0.44%) |
Jan 22, 2024 | 22.36 | 22.60 | 22.24 | 22.57 | 1,275,207 | +0.36(+1.61%) |
Jan 19, 2024 | 22.28 | 22.38 | 21.89 | 22.21 | 1,286,736 | +0.10(+0.45%) |
Jan 18, 2024 | 22.06 | 22.18 | 21.81 | 22.11 | 1,138,286 | +0.48(+2.21%) |
Jan 17, 2024 | 21.86 | 21.97 | 21.54 | 21.64 | 1,142,853 | -0.56(-2.51%) |
Jan 16, 2024 | 22.15 | 22.26 | 21.98 | 22.19 | 847,213 | -0.12(-0.54%) |
Jan 12, 2024 | 22.81 | 22.82 | 22.26 | 22.31 | 581,882 | -0.19(-0.84%) |
Jan 11, 2024 | 22.20 | 22.52 | 22.03 | 22.50 | 1,006,017 | +0.21(+0.94%) |
Jan 10, 2024 | 22.15 | 22.30 | 21.92 | 22.29 | 764,839 | +0.10(+0.45%) |
Jan 09, 2024 | 22.35 | 22.46 | 22.15 | 22.19 | 543,832 | -0.58(-2.54%) |
Jan 08, 2024 | 22.39 | 22.84 | 22.38 | 22.77 | 715,548 | +0.39(+1.73%) |
Jan 05, 2024 | 22.40 | 22.65 | 22.34 | 22.38 | 861,865 | -0.19(-0.84%) |
Jan 04, 2024 | 22.79 | 22.88 | 22.47 | 22.57 | 881,401 | -0.42(-1.82%) |
Jan 03, 2024 | 23.12 | 23.17 | 22.86 | 22.99 | 1,166,510 | -0.42(-1.79%) |
Jan 02, 2024 | 23.64 | 23.82 | 23.36 | 23.41 | 1,186,415 | -0.46(-1.92%) |
Dec 29, 2023 | 23.92 | 24.15 | 23.86 | 23.87 | 1,066,104 | -0.10(-0.42%) |
Dec 28, 2023 | 24.02 | 24.14 | 23.85 | 23.97 | 823,069 | -0.13(-0.54%) |
Dec 27, 2023 | 24.31 | 24.31 | 23.96 | 24.10 | 1,591,128 | -0.20(-0.82%) |
Dec 26, 2023 | 24.39 | 24.51 | 24.27 | 24.30 | 626,326 | +0.04(+0.16%) |
Dec 22, 2023 | 24.02 | 24.33 | 23.96 | 24.26 | 1,621,342 | +0.38(+1.58%) |
Dec 21, 2023 | 23.93 | 23.99 | 23.68 | 23.88 | 797,150 | +0.24(+1.01%) |
Dec 20, 2023 | 23.91 | 24.19 | 23.62 | 23.64 | 1,167,645 | -0.44(-1.82%) |
Dec 19, 2023 | 24.04 | 24.23 | 23.95 | 24.08 | 1,103,417 | +0.20(+0.83%) |
Dec 18, 2023 | 23.90 | 23.93 | 23.54 | 23.88 | 1,425,767 | -0.20(-0.83%) |
Dec 15, 2023 | 24.61 | 24.61 | 24.00 | 24.08 | 1,881,844 | -0.34(-1.39%) |
Dec 14, 2023 | 23.80 | 24.47 | 23.67 | 24.41 | 1,982,151 | +1.00(+4.25%) |
Dec 13, 2023 | 23.11 | 23.58 | 22.74 | 23.42 | 1,339,101 | +0.29(+1.25%) |
Dec 12, 2023 | 23.16 | 23.33 | 23.00 | 23.13 | 1,010,874 | -0.12(-0.51%) |
Dec 11, 2023 | 22.90 | 23.44 | 22.90 | 23.25 | 1,157,581 | +0.32(+1.38%) |
Dec 08, 2023 | 22.61 | 23.28 | 22.61 | 22.93 | 1,290,395 | +0.27(+1.18%) |
Dec 07, 2023 | 22.32 | 22.69 | 22.12 | 22.66 | 915,473 | +0.49(+2.19%) |
Dec 06, 2023 | 22.40 | 22.65 | 22.18 | 22.18 | 670,618 | +0.06(+0.27%) |
Dec 05, 2023 | 22.39 | 22.42 | 22.02 | 22.12 | 1,104,642 | -0.38(-1.67%) |
Dec 04, 2023 | 22.28 | 22.51 | 21.99 | 22.50 | 1,043,526 | +0.12(+0.53%) |
Dec 01, 2023 | 22.03 | 22.52 | 21.82 | 22.38 | 1,112,794 | +0.34(+1.53%) |
Nov 30, 2023 | 22.41 | 22.53 | 21.98 | 22.04 | 1,414,162 | -0.21(-0.94%) |
Nov 29, 2023 | 22.45 | 22.72 | 22.23 | 22.25 | 905,117 | +0.09(+0.40%) |
Nov 28, 2023 | 22.29 | 22.48 | 22.10 | 22.16 | 1,008,568 | -0.24(-1.06%) |
Nov 27, 2023 | 21.95 | 22.48 | 21.85 | 22.40 | 1,279,208 | +0.29(+1.30%) |
Nov 24, 2023 | 22.01 | 22.21 | 21.99 | 22.11 | 334,626 | +0.04(+0.18%) |
Nov 22, 2023 | 22.29 | 22.50 | 22.04 | 22.07 | 878,848 | -0.01(-0.04%) |
Nov 21, 2023 | 22.36 | 22.41 | 22.06 | 22.08 | 794,289 | -0.45(-1.98%) |
Nov 20, 2023 | 22.30 | 22.62 | 22.16 | 22.53 | 802,267 | +0.23(+1.02%) |
Nov 17, 2023 | 22.30 | 22.31 | 22.12 | 22.30 | 1,215,682 | +0.16(+0.72%) |
Nov 16, 2023 | 22.35 | 22.45 | 21.97 | 22.14 | 795,232 | -0.38(-1.67%) |
Nov 15, 2023 | 22.24 | 22.93 | 22.19 | 22.52 | 1,192,258 | +0.29(+1.29%) |
Nov 14, 2023 | 21.92 | 22.29 | 21.90 | 22.23 | 2,457,264 | +1.00(+4.72%) |
Nov 13, 2023 | 21.37 | 21.52 | 21.09 | 21.23 | 1,265,690 | -0.46(-2.10%) |
Nov 10, 2023 | 21.35 | 21.71 | 20.97 | 21.68 | 1,237,493 | +0.56(+2.63%) |
Nov 09, 2023 | 22.14 | 22.33 | 21.09 | 21.13 | 1,547,856 | -1.00(-4.53%) |
Nov 08, 2023 | 22.18 | 22.95 | 21.87 | 22.13 | 1,580,756 | -0.64(-2.83%) |
Nov 07, 2023 | 22.80 | 22.90 | 22.63 | 22.77 | 953,260 | -0.06(-0.26%) |
Nov 06, 2023 | 22.95 | 23.09 | 22.81 | 22.83 | 1,000,313 | -0.58(-2.50%) |
Nov 03, 2023 | 23.26 | 23.59 | 23.11 | 23.42 | 2,288,955 | +0.55(+2.38%) |
Nov 02, 2023 | 22.71 | 22.88 | 22.36 | 22.87 | 1,559,342 | +0.64(+2.90%) |