Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 22.90 | 23.01 | 22.34 | 22.34 | 3,925,990 | -0.59(-2.57%) |
Jan 30, 2024 | 22.31 | 23.15 | 22.23 | 22.93 | 3,928,744 | +0.35(+1.55%) |
Jan 29, 2024 | 22.58 | 22.63 | 22.05 | 22.58 | 4,025,154 | -0.10(-0.44%) |
Jan 26, 2024 | 22.79 | 22.88 | 22.27 | 22.68 | 5,238,405 | -0.12(-0.53%) |
Jan 25, 2024 | 22.80 | 22.88 | 22.20 | 22.80 | 5,081,605 | +0.26(+1.15%) |
Jan 24, 2024 | 22.23 | 22.71 | 22.15 | 22.54 | 2,918,564 | +0.62(+2.83%) |
Jan 23, 2024 | 21.74 | 22.07 | 21.58 | 21.92 | 3,247,466 | +0.28(+1.29%) |
Jan 22, 2024 | 21.56 | 21.91 | 21.41 | 21.64 | 4,526,629 | -0.26(-1.19%) |
Jan 19, 2024 | 21.63 | 21.95 | 21.32 | 21.90 | 4,939,857 | +0.00(+0.00%) |
Jan 18, 2024 | 22.24 | 22.34 | 21.64 | 21.90 | 4,637,274 | -0.21(-0.95%) |
Jan 17, 2024 | 21.75 | 22.45 | 21.65 | 22.11 | 4,607,290 | +0.09(+0.41%) |
Jan 16, 2024 | 22.85 | 23.31 | 22.00 | 22.02 | 5,494,552 | -1.43(-6.10%) |
Jan 12, 2024 | 23.35 | 23.70 | 22.91 | 23.45 | 4,952,765 | +0.70(+3.08%) |
Jan 11, 2024 | 22.99 | 23.53 | 22.66 | 22.75 | 5,602,324 | -0.14(-0.61%) |
Jan 10, 2024 | 22.94 | 23.00 | 22.47 | 22.89 | 5,539,198 | -0.55(-2.35%) |
Jan 09, 2024 | 23.31 | 23.76 | 22.82 | 23.44 | 6,214,293 | +0.43(+1.87%) |
Jan 08, 2024 | 22.46 | 23.26 | 22.05 | 23.01 | 7,462,406 | -0.24(-1.03%) |
Jan 05, 2024 | 22.38 | 23.25 | 22.22 | 23.25 | 9,297,721 | +0.86(+3.84%) |
Jan 04, 2024 | 23.27 | 23.28 | 22.33 | 22.39 | 6,270,658 | -0.38(-1.67%) |
Jan 03, 2024 | 22.24 | 23.05 | 22.17 | 22.77 | 5,568,090 | +0.15(+0.66%) |
Jan 02, 2024 | 23.00 | 23.12 | 22.48 | 22.62 | 3,299,027 | -0.06(-0.26%) |
Dec 29, 2023 | 22.87 | 23.04 | 22.61 | 22.68 | 3,968,331 | -0.25(-1.09%) |
Dec 28, 2023 | 22.80 | 23.18 | 22.68 | 22.93 | 3,685,643 | +0.18(+0.79%) |
Dec 27, 2023 | 23.19 | 23.26 | 22.64 | 22.75 | 4,046,584 | -0.19(-0.83%) |
Dec 26, 2023 | 22.78 | 23.12 | 22.62 | 22.94 | 5,142,607 | +0.16(+0.70%) |
Dec 22, 2023 | 22.79 | 23.02 | 22.62 | 22.78 | 3,937,774 | +0.02(+0.09%) |
Dec 21, 2023 | 22.01 | 22.77 | 21.95 | 22.76 | 4,404,649 | +1.05(+4.84%) |
Dec 20, 2023 | 22.53 | 22.67 | 21.70 | 21.71 | 3,487,784 | -0.79(-3.51%) |
Dec 19, 2023 | 22.33 | 22.51 | 21.81 | 22.50 | 4,107,943 | +0.13(+0.58%) |
Dec 18, 2023 | 22.46 | 22.82 | 22.18 | 22.37 | 5,305,557 | +0.38(+1.73%) |
Dec 15, 2023 | 21.93 | 22.21 | 21.48 | 21.99 | 14,949,389 | +0.12(+0.55%) |
Dec 14, 2023 | 21.68 | 22.28 | 21.29 | 21.87 | 7,862,340 | +0.82(+3.90%) |
Dec 13, 2023 | 20.41 | 21.09 | 20.34 | 21.05 | 6,707,831 | +0.68(+3.34%) |
Dec 12, 2023 | 20.57 | 20.70 | 20.10 | 20.37 | 7,138,196 | -0.82(-3.87%) |
Dec 11, 2023 | 20.15 | 21.28 | 20.13 | 21.19 | 6,918,235 | +0.27(+1.29%) |
Dec 08, 2023 | 21.10 | 21.18 | 20.70 | 20.92 | 5,919,756 | -0.08(-0.38%) |
Dec 07, 2023 | 21.71 | 21.92 | 20.88 | 21.00 | 7,922,315 | -0.77(-3.54%) |
Dec 06, 2023 | 22.37 | 22.86 | 21.73 | 21.77 | 6,730,316 | -0.77(-3.42%) |
Dec 05, 2023 | 23.19 | 23.42 | 22.53 | 22.54 | 4,788,526 | -0.49(-2.13%) |
Dec 04, 2023 | 23.04 | 23.48 | 22.91 | 23.03 | 4,889,332 | -0.85(-3.56%) |
Dec 01, 2023 | 23.52 | 24.48 | 23.37 | 23.88 | 3,315,434 | +0.25(+1.06%) |
Nov 30, 2023 | 24.03 | 24.53 | 23.31 | 23.63 | 6,401,326 | -0.03(-0.13%) |
Nov 29, 2023 | 24.15 | 24.27 | 23.64 | 23.66 | 4,336,065 | -0.37(-1.54%) |
Nov 28, 2023 | 24.25 | 24.37 | 23.90 | 24.03 | 3,238,984 | -0.29(-1.19%) |
Nov 27, 2023 | 24.80 | 24.86 | 24.08 | 24.32 | 4,762,147 | -0.81(-3.22%) |
Nov 24, 2023 | 24.71 | 25.21 | 24.66 | 25.13 | 1,320,269 | +0.06(+0.24%) |
Nov 22, 2023 | 24.42 | 25.16 | 24.28 | 25.07 | 3,028,223 | +0.22(+0.89%) |
Nov 21, 2023 | 25.06 | 25.17 | 24.72 | 24.85 | 3,847,411 | -0.37(-1.47%) |
Nov 20, 2023 | 25.65 | 25.66 | 25.17 | 25.22 | 5,013,325 | -0.40(-1.56%) |
Nov 17, 2023 | 25.51 | 25.86 | 25.26 | 25.62 | 3,688,710 | +0.10(+0.39%) |
Nov 16, 2023 | 26.56 | 26.75 | 25.05 | 25.52 | 7,086,504 | -1.33(-4.95%) |
Nov 15, 2023 | 26.59 | 27.29 | 26.49 | 26.85 | 3,383,370 | +0.44(+1.67%) |
Nov 14, 2023 | 26.31 | 26.95 | 26.23 | 26.41 | 3,532,553 | +0.09(+0.34%) |
Nov 13, 2023 | 26.07 | 26.66 | 25.74 | 26.32 | 3,344,779 | +0.59(+2.29%) |
Nov 10, 2023 | 26.45 | 26.49 | 25.68 | 25.73 | 3,558,543 | -0.46(-1.76%) |
Nov 09, 2023 | 26.90 | 26.97 | 26.09 | 26.19 | 5,483,130 | -0.56(-2.09%) |
Nov 08, 2023 | 27.45 | 27.70 | 26.47 | 26.75 | 3,902,321 | -0.99(-3.57%) |
Nov 07, 2023 | 28.42 | 28.49 | 27.43 | 27.74 | 4,714,712 | -1.22(-4.21%) |
Nov 06, 2023 | 30.08 | 30.17 | 28.30 | 28.96 | 4,910,864 | -1.53(-5.02%) |
Nov 03, 2023 | 30.34 | 30.90 | 30.17 | 30.49 | 3,234,239 | +0.06(+0.20%) |
Nov 02, 2023 | 29.78 | 30.44 | 29.30 | 30.43 | 3,496,266 | +0.65(+2.18%) |