Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 21.02 | 21.17 | 20.67 | 20.67 | 1,217,294 | -0.35(-1.65%) |
Jan 30, 2024 | 21.06 | 21.17 | 20.91 | 21.02 | 755,558 | -0.25(-1.16%) |
Jan 29, 2024 | 21.29 | 21.40 | 21.11 | 21.26 | 637,439 | -0.01(-0.05%) |
Jan 26, 2024 | 21.30 | 21.35 | 21.10 | 21.27 | 584,597 | +0.09(+0.42%) |
Jan 25, 2024 | 21.28 | 21.42 | 21.08 | 21.18 | 1,030,200 | +0.09(+0.42%) |
Jan 24, 2024 | 21.99 | 21.99 | 21.05 | 21.10 | 1,276,105 | -0.65(-3.00%) |
Jan 23, 2024 | 21.95 | 21.95 | 21.54 | 21.75 | 829,917 | -0.03(-0.14%) |
Jan 22, 2024 | 21.66 | 21.93 | 21.66 | 21.78 | 856,044 | +0.19(+0.87%) |
Jan 19, 2024 | 21.33 | 21.59 | 21.25 | 21.59 | 827,440 | +0.25(+1.16%) |
Jan 18, 2024 | 21.54 | 21.54 | 21.24 | 21.34 | 881,996 | -0.16(-0.74%) |
Jan 17, 2024 | 21.81 | 22.17 | 21.36 | 21.50 | 1,563,367 | -0.55(-2.51%) |
Jan 16, 2024 | 22.03 | 22.25 | 21.94 | 22.05 | 1,429,396 | -0.12(-0.53%) |
Jan 12, 2024 | 21.94 | 22.17 | 21.84 | 22.17 | 1,250,239 | +0.42(+1.95%) |
Jan 11, 2024 | 21.65 | 21.81 | 21.55 | 21.75 | 1,159,765 | -0.01(-0.05%) |
Jan 10, 2024 | 21.60 | 21.81 | 21.53 | 21.76 | 700,321 | +0.19(+0.87%) |
Jan 09, 2024 | 21.49 | 21.69 | 21.31 | 21.57 | 913,835 | -0.04(-0.18%) |
Jan 08, 2024 | 21.56 | 21.71 | 21.44 | 21.61 | 756,582 | +0.08(+0.37%) |
Jan 05, 2024 | 21.73 | 21.74 | 21.52 | 21.53 | 786,412 | -0.16(-0.73%) |
Jan 04, 2024 | 21.77 | 21.90 | 21.65 | 21.69 | 1,425,159 | -0.15(-0.68%) |
Jan 03, 2024 | 22.07 | 22.13 | 21.81 | 21.84 | 1,074,264 | -0.25(-1.12%) |
Jan 02, 2024 | 22.02 | 22.21 | 21.98 | 22.08 | 919,323 | -0.03(-0.13%) |
Dec 29, 2023 | 22.25 | 22.37 | 22.10 | 22.11 | 777,826 | -0.29(-1.28%) |
Dec 28, 2023 | 22.26 | 22.40 | 22.23 | 22.40 | 634,618 | +0.15(+0.67%) |
Dec 27, 2023 | 22.14 | 22.32 | 22.10 | 22.25 | 911,463 | +0.10(+0.44%) |
Dec 26, 2023 | 22.26 | 22.31 | 22.14 | 22.15 | 852,678 | -0.13(-0.57%) |
Dec 22, 2023 | 22.33 | 22.54 | 22.26 | 22.28 | 1,961,327 | +0.09(+0.40%) |
Dec 21, 2023 | 22.16 | 22.29 | 22.00 | 22.19 | 1,284,151 | +0.09(+0.40%) |
Dec 20, 2023 | 22.34 | 22.57 | 22.10 | 22.10 | 1,723,595 | -0.25(-1.13%) |
Dec 19, 2023 | 22.18 | 22.44 | 22.04 | 22.36 | 2,924,145 | +0.28(+1.28%) |
Dec 18, 2023 | 22.00 | 22.09 | 21.81 | 22.08 | 1,642,824 | +0.19(+0.85%) |
Dec 15, 2023 | 22.01 | 22.19 | 21.69 | 21.89 | 7,967,206 | -0.11(-0.49%) |
Dec 14, 2023 | 22.88 | 22.92 | 21.89 | 22.00 | 3,190,837 | -0.57(-2.51%) |
Dec 13, 2023 | 22.22 | 22.83 | 22.22 | 22.56 | 2,308,971 | +0.30(+1.36%) |
Dec 12, 2023 | 22.01 | 22.45 | 22.00 | 22.26 | 1,501,511 | +0.24(+1.11%) |
Dec 11, 2023 | 22.16 | 22.18 | 21.93 | 22.02 | 1,542,754 | -0.02(-0.09%) |
Dec 08, 2023 | 21.97 | 22.15 | 21.95 | 22.04 | 1,169,422 | +0.02(+0.09%) |
Dec 07, 2023 | 21.81 | 22.22 | 21.79 | 22.02 | 954,393 | +0.19(+0.85%) |
Dec 06, 2023 | 22.27 | 22.50 | 21.83 | 21.83 | 1,584,453 | -0.45(-2.01%) |
Dec 05, 2023 | 22.08 | 22.37 | 21.96 | 22.28 | 2,655,300 | +0.20(+0.93%) |
Dec 04, 2023 | 22.26 | 22.40 | 21.86 | 22.08 | 2,244,297 | -0.25(-1.14%) |
Dec 01, 2023 | 22.45 | 22.70 | 22.19 | 22.33 | 2,081,131 | -0.20(-0.87%) |
Nov 30, 2023 | 22.32 | 22.58 | 22.24 | 22.52 | 1,457,887 | +0.20(+0.87%) |
Nov 29, 2023 | 22.49 | 22.55 | 22.25 | 22.33 | 1,189,611 | -0.01(-0.04%) |
Nov 28, 2023 | 22.50 | 22.50 | 22.23 | 22.34 | 1,012,174 | -0.06(-0.26%) |
Nov 27, 2023 | 22.61 | 22.61 | 22.38 | 22.40 | 1,562,635 | -0.14(-0.61%) |
Nov 24, 2023 | 22.26 | 22.56 | 22.26 | 22.53 | 339,320 | +0.14(+0.61%) |
Nov 22, 2023 | 22.57 | 22.57 | 22.29 | 22.40 | 582,852 | +0.12(+0.53%) |
Nov 21, 2023 | 22.53 | 22.53 | 22.26 | 22.28 | 754,919 | -0.26(-1.17%) |
Nov 20, 2023 | 22.26 | 22.54 | 22.21 | 22.54 | 998,140 | +0.15(+0.65%) |
Nov 17, 2023 | 22.60 | 22.63 | 22.38 | 22.40 | 1,614,918 | -0.04(-0.17%) |
Nov 16, 2023 | 22.33 | 22.57 | 22.33 | 22.44 | 976,196 | +0.16(+0.70%) |
Nov 15, 2023 | 22.37 | 22.56 | 22.28 | 22.28 | 958,300 | -0.13(-0.57%) |
Nov 14, 2023 | 22.10 | 22.58 | 21.99 | 22.41 | 1,762,917 | +0.71(+3.28%) |
Nov 13, 2023 | 21.69 | 22.07 | 21.44 | 21.70 | 1,827,099 | +0.01(+0.05%) |
Nov 10, 2023 | 20.83 | 21.84 | 20.64 | 21.69 | 2,355,505 | +0.71(+3.40%) |
Nov 09, 2023 | 20.99 | 21.12 | 20.84 | 20.97 | 1,436,480 | +0.03(+0.14%) |
Nov 08, 2023 | 21.18 | 21.21 | 20.80 | 20.94 | 1,636,024 | -0.05(-0.23%) |
Nov 07, 2023 | 21.11 | 21.20 | 20.82 | 20.99 | 947,124 | -0.27(-1.29%) |
Nov 06, 2023 | 21.06 | 21.27 | 20.92 | 21.27 | 915,866 | +0.11(+0.51%) |
Nov 03, 2023 | 21.94 | 21.98 | 21.11 | 21.16 | 1,590,409 | -0.54(-2.47%) |
Nov 02, 2023 | 21.50 | 21.80 | 21.50 | 21.70 | 881,040 | +0.23(+1.09%) |