Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 22.53 | 22.59 | 22.07 | 22.33 | 2,135,157 | -0.21(-0.92%) |
Jan 30, 2024 | 22.06 | 22.54 | 22.06 | 22.54 | 2,609,322 | +0.62(+2.83%) |
Jan 29, 2024 | 22.29 | 22.36 | 21.72 | 21.92 | 2,032,036 | -0.46(-2.07%) |
Jan 26, 2024 | 21.41 | 22.42 | 21.34 | 22.38 | 2,596,443 | +0.95(+4.46%) |
Jan 25, 2024 | 21.54 | 21.59 | 21.09 | 21.42 | 2,570,146 | -0.06(-0.27%) |
Jan 24, 2024 | 21.46 | 21.70 | 21.29 | 21.48 | 2,226,880 | +0.66(+3.17%) |
Jan 23, 2024 | 20.60 | 20.95 | 20.49 | 20.82 | 2,414,206 | -0.39(-1.86%) |
Jan 22, 2024 | 21.65 | 21.71 | 21.14 | 21.22 | 2,122,675 | -0.67(-3.06%) |
Jan 19, 2024 | 21.83 | 22.14 | 21.55 | 21.89 | 2,174,124 | +0.14(+0.63%) |
Jan 18, 2024 | 22.05 | 22.13 | 21.45 | 21.75 | 2,171,057 | -0.38(-1.73%) |
Jan 17, 2024 | 21.83 | 22.31 | 21.74 | 22.13 | 1,863,335 | +0.22(+0.99%) |
Jan 16, 2024 | 22.61 | 22.77 | 21.76 | 21.92 | 3,300,425 | +0.13(+0.59%) |
Jan 12, 2024 | 21.96 | 22.64 | 21.70 | 21.79 | 4,231,158 | +0.72(+3.41%) |
Jan 11, 2024 | 20.89 | 21.20 | 20.60 | 21.07 | 2,791,306 | -0.39(-1.83%) |
Jan 10, 2024 | 21.87 | 21.87 | 21.28 | 21.46 | 1,941,925 | -0.10(-0.46%) |
Jan 09, 2024 | 21.88 | 21.88 | 21.21 | 21.56 | 2,656,385 | +0.13(+0.60%) |
Jan 08, 2024 | 21.41 | 21.52 | 21.13 | 21.43 | 2,829,516 | -0.45(-2.07%) |
Jan 05, 2024 | 20.94 | 22.11 | 20.80 | 21.89 | 4,661,486 | +1.29(+6.26%) |
Jan 04, 2024 | 21.08 | 21.48 | 20.59 | 20.60 | 3,546,344 | -0.19(-0.90%) |
Jan 03, 2024 | 20.13 | 20.83 | 20.06 | 20.79 | 2,915,553 | +0.94(+4.76%) |
Jan 02, 2024 | 20.08 | 20.19 | 19.76 | 19.84 | 2,322,806 | +0.11(+0.55%) |
Dec 29, 2023 | 19.85 | 19.85 | 19.48 | 19.73 | 1,949,681 | +0.08(+0.40%) |
Dec 28, 2023 | 19.84 | 19.90 | 19.59 | 19.65 | 1,839,347 | -0.18(-0.89%) |
Dec 27, 2023 | 20.06 | 20.18 | 19.81 | 19.83 | 2,248,385 | -0.51(-2.52%) |
Dec 26, 2023 | 20.83 | 20.91 | 20.09 | 20.34 | 2,690,292 | -0.79(-3.73%) |
Dec 22, 2023 | 20.94 | 21.19 | 20.84 | 21.13 | 2,282,151 | +0.60(+2.92%) |
Dec 21, 2023 | 20.22 | 20.58 | 20.18 | 20.53 | 2,268,266 | +0.56(+2.81%) |
Dec 20, 2023 | 20.57 | 20.62 | 19.91 | 19.97 | 2,682,966 | -0.36(-1.79%) |
Dec 19, 2023 | 20.18 | 20.48 | 20.01 | 20.33 | 2,439,409 | +0.07(+0.34%) |
Dec 18, 2023 | 21.16 | 21.17 | 20.07 | 20.26 | 5,424,389 | +0.49(+2.49%) |
Dec 15, 2023 | 19.35 | 20.14 | 18.89 | 19.77 | 7,971,959 | +1.21(+6.52%) |
Dec 14, 2023 | 18.88 | 18.97 | 18.41 | 18.56 | 4,964,928 | +0.26(+1.40%) |
Dec 13, 2023 | 17.98 | 18.33 | 17.76 | 18.31 | 2,780,756 | +0.33(+1.83%) |
Dec 12, 2023 | 18.02 | 18.24 | 17.86 | 17.98 | 2,488,858 | -0.40(-2.16%) |
Dec 11, 2023 | 18.41 | 18.41 | 18.11 | 18.37 | 2,409,366 | -0.36(-1.91%) |
Dec 08, 2023 | 18.74 | 18.82 | 18.54 | 18.73 | 1,424,603 | +0.06(+0.31%) |
Dec 07, 2023 | 18.85 | 18.88 | 18.38 | 18.67 | 3,149,947 | +0.09(+0.47%) |
Dec 06, 2023 | 18.77 | 19.10 | 18.39 | 18.59 | 3,325,370 | -0.06(-0.31%) |
Dec 05, 2023 | 19.02 | 19.02 | 18.57 | 18.64 | 3,195,124 | -0.42(-2.19%) |
Dec 04, 2023 | 19.47 | 19.57 | 18.97 | 19.06 | 2,920,352 | -0.42(-2.14%) |
Dec 01, 2023 | 19.43 | 19.91 | 19.41 | 19.48 | 3,523,189 | +0.22(+1.16%) |
Nov 30, 2023 | 18.91 | 19.61 | 18.70 | 19.25 | 7,874,558 | -1.26(-6.14%) |
Nov 29, 2023 | 20.47 | 20.79 | 20.19 | 20.51 | 3,484,932 | -0.44(-2.08%) |
Nov 28, 2023 | 21.41 | 21.48 | 20.95 | 20.95 | 2,153,246 | -0.56(-2.61%) |
Nov 27, 2023 | 21.68 | 21.78 | 21.31 | 21.51 | 2,266,976 | -0.33(-1.51%) |
Nov 24, 2023 | 21.79 | 22.07 | 21.67 | 21.84 | 1,734,613 | +0.60(+2.83%) |
Nov 22, 2023 | 20.97 | 21.38 | 20.87 | 21.24 | 2,330,503 | -0.19(-0.90%) |
Nov 21, 2023 | 21.39 | 21.44 | 21.11 | 21.43 | 1,862,669 | -0.06(-0.27%) |
Nov 20, 2023 | 21.59 | 21.76 | 21.40 | 21.49 | 2,266,746 | +0.36(+1.70%) |
Nov 17, 2023 | 20.72 | 21.39 | 20.71 | 21.13 | 2,438,552 | +0.48(+2.34%) |
Nov 16, 2023 | 20.82 | 20.86 | 20.39 | 20.65 | 2,384,868 | -0.44(-2.07%) |
Nov 15, 2023 | 21.30 | 21.39 | 20.95 | 21.08 | 2,092,443 | +0.26(+1.26%) |
Nov 14, 2023 | 20.71 | 20.87 | 20.20 | 20.82 | 2,430,561 | -0.11(-0.51%) |
Nov 13, 2023 | 20.93 | 21.08 | 20.75 | 20.93 | 1,403,153 | +0.15(+0.75%) |
Nov 10, 2023 | 20.79 | 20.90 | 20.57 | 20.77 | 1,233,435 | +0.17(+0.85%) |
Nov 09, 2023 | 20.86 | 21.14 | 20.56 | 20.60 | 2,363,609 | -0.13(-0.61%) |
Nov 08, 2023 | 21.07 | 21.07 | 20.50 | 20.73 | 3,648,053 | -0.39(-1.83%) |
Nov 07, 2023 | 21.17 | 21.34 | 20.60 | 21.11 | 5,642,519 | -0.46(-2.15%) |
Nov 06, 2023 | 22.23 | 22.23 | 21.47 | 21.58 | 2,745,599 | -0.38(-1.72%) |
Nov 03, 2023 | 21.59 | 22.03 | 21.37 | 21.96 | 2,655,252 | -0.10(-0.44%) |
Nov 02, 2023 | 21.93 | 22.16 | 21.60 | 22.05 | 3,005,686 | +0.04(+0.18%) |