Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 21.64 | 22.06 | 21.63 | 21.76 | 45,437,296 | -0.17(-0.78%) |
Jan 30, 2024 | 21.89 | 22.00 | 21.80 | 21.93 | 44,857,172 | -0.36(-1.62%) |
Jan 29, 2024 | 22.56 | 22.59 | 22.11 | 22.29 | 58,745,840 | -0.31(-1.37%) |
Jan 26, 2024 | 22.49 | 22.69 | 22.44 | 22.60 | 27,056,394 | -0.15(-0.66%) |
Jan 25, 2024 | 22.97 | 23.09 | 22.64 | 22.75 | 49,908,956 | -0.02(-0.09%) |
Jan 24, 2024 | 22.99 | 23.02 | 22.67 | 22.77 | 90,673,928 | +0.66(+2.99%) |
Jan 23, 2024 | 21.85 | 22.16 | 21.84 | 22.11 | 104,525,728 | +0.97(+4.59%) |
Jan 22, 2024 | 20.93 | 21.20 | 20.86 | 21.14 | 53,612,292 | -0.54(-2.49%) |
Jan 19, 2024 | 21.31 | 21.76 | 21.20 | 21.68 | 54,982,196 | +0.15(+0.70%) |
Jan 18, 2024 | 21.59 | 21.65 | 21.46 | 21.53 | 42,383,592 | +0.08(+0.37%) |
Jan 17, 2024 | 21.24 | 21.51 | 21.20 | 21.45 | 58,466,636 | -0.57(-2.59%) |
Jan 16, 2024 | 22.29 | 22.29 | 21.99 | 22.02 | 63,415,536 | -0.71(-3.12%) |
Jan 12, 2024 | 22.90 | 23.04 | 22.73 | 22.73 | 35,115,416 | -0.10(-0.44%) |
Jan 11, 2024 | 22.80 | 22.86 | 22.62 | 22.83 | 36,637,736 | +0.34(+1.51%) |
Jan 10, 2024 | 22.56 | 22.59 | 22.43 | 22.49 | 35,940,392 | +0.01(+0.04%) |
Jan 09, 2024 | 22.51 | 22.56 | 22.44 | 22.48 | 43,377,700 | -0.46(-2.01%) |
Jan 08, 2024 | 22.72 | 22.96 | 22.64 | 22.94 | 45,713,784 | -0.29(-1.25%) |
Jan 05, 2024 | 23.40 | 23.45 | 23.21 | 23.23 | 38,718,648 | -0.13(-0.56%) |
Jan 04, 2024 | 23.44 | 23.57 | 23.34 | 23.36 | 40,724,952 | -0.31(-1.31%) |
Jan 03, 2024 | 23.28 | 23.69 | 23.26 | 23.67 | 38,472,248 | +0.43(+1.85%) |
Jan 02, 2024 | 23.44 | 23.47 | 23.22 | 23.24 | 45,894,964 | -0.79(-3.29%) |
Dec 29, 2023 | 23.83 | 24.07 | 23.82 | 24.03 | 30,079,860 | +0.15(+0.63%) |
Dec 28, 2023 | 23.73 | 23.97 | 23.72 | 23.88 | 46,404,376 | +0.63(+2.71%) |
Dec 27, 2023 | 23.25 | 23.35 | 23.16 | 23.25 | 37,615,984 | +0.03(+0.13%) |
Dec 26, 2023 | 23.23 | 23.37 | 23.08 | 23.22 | 26,537,252 | +0.17(+0.74%) |
Dec 22, 2023 | 22.88 | 23.16 | 22.82 | 23.05 | 53,548,148 | -0.66(-2.78%) |
Dec 21, 2023 | 23.41 | 23.72 | 23.34 | 23.71 | 50,684,448 | +0.80(+3.49%) |
Dec 20, 2023 | 23.25 | 23.32 | 22.91 | 22.91 | 50,867,208 | -0.68(-2.89%) |
Dec 19, 2023 | 23.41 | 23.64 | 23.37 | 23.59 | 36,468,628 | +0.31(+1.34%) |
Dec 18, 2023 | 23.44 | 23.44 | 23.18 | 23.28 | 40,195,104 | -0.24(-1.04%) |
Dec 15, 2023 | 23.69 | 23.82 | 23.52 | 23.52 | 38,612,788 | -0.05(-0.21%) |
Dec 14, 2023 | 23.22 | 23.59 | 23.21 | 23.57 | 44,460,204 | +0.30(+1.30%) |
Dec 13, 2023 | 23.11 | 23.27 | 22.79 | 23.27 | 38,510,496 | -0.08(-0.33%) |
Dec 12, 2023 | 23.22 | 23.36 | 23.08 | 23.35 | 35,105,056 | +0.16(+0.67%) |
Dec 11, 2023 | 23.00 | 23.22 | 22.96 | 23.19 | 29,667,870 | +0.09(+0.38%) |
Dec 08, 2023 | 23.20 | 23.27 | 23.08 | 23.11 | 31,983,798 | -0.32(-1.37%) |
Dec 07, 2023 | 23.37 | 23.45 | 23.30 | 23.43 | 22,234,096 | +0.08(+0.33%) |
Dec 06, 2023 | 23.52 | 23.58 | 23.34 | 23.35 | 39,405,384 | +0.01(+0.04%) |
Dec 05, 2023 | 23.23 | 23.39 | 23.17 | 23.34 | 40,997,292 | -0.36(-1.52%) |
Dec 04, 2023 | 23.81 | 23.91 | 23.68 | 23.70 | 40,875,140 | -0.57(-2.33%) |
Dec 01, 2023 | 24.13 | 24.29 | 23.97 | 24.27 | 50,420,884 | -0.26(-1.07%) |
Nov 30, 2023 | 24.52 | 24.58 | 24.27 | 24.53 | 35,685,692 | +0.10(+0.40%) |
Nov 29, 2023 | 24.52 | 24.65 | 24.41 | 24.43 | 45,649,672 | -0.63(-2.53%) |
Nov 28, 2023 | 25.17 | 25.18 | 24.95 | 25.06 | 33,108,316 | -0.30(-1.19%) |
Nov 27, 2023 | 25.37 | 25.44 | 25.30 | 25.37 | 25,510,680 | -0.33(-1.29%) |
Nov 24, 2023 | 25.48 | 25.72 | 25.47 | 25.70 | 16,545,553 | +0.07(+0.27%) |
Nov 22, 2023 | 25.67 | 25.74 | 25.47 | 25.63 | 23,739,940 | +0.13(+0.50%) |
Nov 21, 2023 | 25.61 | 25.79 | 25.46 | 25.50 | 29,450,136 | -0.52(-1.99%) |
Nov 20, 2023 | 25.75 | 26.06 | 25.70 | 26.02 | 39,808,876 | +0.56(+2.18%) |
Nov 17, 2023 | 25.45 | 25.65 | 25.33 | 25.46 | 51,749,808 | +0.02(+0.08%) |
Nov 16, 2023 | 25.47 | 25.82 | 25.31 | 25.44 | 79,715,904 | -1.08(-4.08%) |
Nov 15, 2023 | 26.33 | 26.73 | 26.26 | 26.53 | 59,623,980 | +0.61(+2.37%) |
Nov 14, 2023 | 25.58 | 25.99 | 25.55 | 25.91 | 53,963,864 | +0.55(+2.15%) |
Nov 13, 2023 | 25.25 | 25.54 | 25.16 | 25.37 | 29,301,092 | +0.33(+1.32%) |
Nov 10, 2023 | 24.96 | 25.07 | 24.84 | 25.04 | 29,506,296 | -0.08(-0.31%) |
Nov 09, 2023 | 25.43 | 25.53 | 25.05 | 25.11 | 44,085,388 | -0.35(-1.38%) |
Nov 08, 2023 | 25.50 | 25.66 | 25.40 | 25.46 | 26,781,512 | -0.19(-0.72%) |
Nov 07, 2023 | 25.57 | 25.74 | 25.40 | 25.65 | 21,054,002 | -0.12(-0.45%) |
Nov 06, 2023 | 25.93 | 25.97 | 25.71 | 25.77 | 24,847,524 | +0.08(+0.30%) |
Nov 03, 2023 | 25.48 | 25.76 | 25.48 | 25.69 | 54,832,432 | +0.58(+2.33%) |
Nov 02, 2023 | 25.06 | 25.18 | 24.96 | 25.10 | 39,024,528 | +0.26(+1.06%) |