Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 21.92 | 21.92 | 20.63 | 20.65 | 3,419,594 | -1.36(-6.18%) |
Jan 30, 2024 | 22.60 | 22.92 | 21.98 | 22.01 | 2,172,267 | -1.15(-4.97%) |
Jan 29, 2024 | 23.54 | 23.84 | 22.80 | 23.16 | 1,440,206 | -0.61(-2.57%) |
Jan 26, 2024 | 23.35 | 23.96 | 23.35 | 23.77 | 380,301 | +0.17(+0.72%) |
Jan 25, 2024 | 23.80 | 24.44 | 23.21 | 23.60 | 1,835,905 | +0.09(+0.38%) |
Jan 24, 2024 | 24.44 | 25.12 | 23.43 | 23.51 | 3,620,925 | -0.45(-1.88%) |
Jan 23, 2024 | 23.44 | 24.38 | 23.35 | 23.96 | 1,869,892 | +1.10(+4.81%) |
Jan 22, 2024 | 22.62 | 23.10 | 21.68 | 22.86 | 2,153,552 | -0.69(-2.93%) |
Jan 19, 2024 | 24.00 | 24.33 | 23.40 | 23.55 | 2,017,625 | +0.04(+0.17%) |
Jan 18, 2024 | 23.09 | 24.20 | 22.71 | 23.51 | 2,487,793 | +1.46(+6.62%) |
Jan 17, 2024 | 23.04 | 23.09 | 22.00 | 22.05 | 4,664,265 | -1.64(-6.92%) |
Jan 16, 2024 | 25.65 | 25.73 | 23.17 | 23.69 | 3,820,909 | -2.00(-7.79%) |
Jan 12, 2024 | 25.20 | 25.98 | 25.00 | 25.69 | 1,313,442 | +0.33(+1.31%) |
Jan 11, 2024 | 24.88 | 25.42 | 24.56 | 25.36 | 3,678,573 | +0.61(+2.46%) |
Jan 10, 2024 | 23.67 | 25.10 | 23.02 | 24.75 | 3,436,415 | +1.58(+6.82%) |
Jan 09, 2024 | 24.33 | 24.34 | 22.67 | 23.17 | 4,995,743 | -1.33(-5.43%) |
Jan 08, 2024 | 25.16 | 25.31 | 23.68 | 24.50 | 4,703,952 | -0.70(-2.78%) |
Jan 05, 2024 | 26.15 | 26.67 | 25.00 | 25.20 | 2,705,969 | -0.95(-3.63%) |
Jan 04, 2024 | 25.43 | 26.46 | 24.93 | 26.15 | 3,175,650 | +0.73(+2.87%) |
Jan 03, 2024 | 26.11 | 26.25 | 24.65 | 25.42 | 4,725,075 | -0.83(-3.16%) |
Jan 02, 2024 | 26.75 | 26.83 | 26.02 | 26.25 | 2,098,232 | -1.03(-3.78%) |
Dec 29, 2023 | 27.20 | 28.38 | 27.02 | 27.28 | 1,669,495 | +0.09(+0.33%) |
Dec 28, 2023 | 26.20 | 27.43 | 26.10 | 27.19 | 2,437,969 | +1.49(+5.80%) |
Dec 27, 2023 | 26.50 | 26.69 | 25.63 | 25.70 | 912,178 | -0.60(-2.28%) |
Dec 26, 2023 | 26.75 | 27.04 | 26.28 | 26.30 | 1,087,445 | -0.45(-1.68%) |
Dec 22, 2023 | 26.75 | 26.85 | 26.42 | 26.75 | 1,100,845 | -0.30(-1.11%) |
Dec 21, 2023 | 27.30 | 27.60 | 26.60 | 27.05 | 1,154,738 | +0.00(+0.00%) |
Dec 20, 2023 | 28.02 | 28.28 | 27.00 | 27.05 | 1,231,679 | -1.17(-4.15%) |
Dec 19, 2023 | 28.50 | 29.13 | 28.20 | 28.22 | 1,538,245 | -0.28(-0.98%) |
Dec 18, 2023 | 27.75 | 28.80 | 26.47 | 28.50 | 1,839,637 | +0.75(+2.70%) |
Dec 15, 2023 | 26.89 | 28.67 | 26.30 | 27.75 | 3,274,208 | +1.23(+4.66%) |
Dec 14, 2023 | 27.49 | 27.96 | 26.01 | 26.52 | 5,370,788 | -0.06(-0.24%) |
Dec 13, 2023 | 27.02 | 33.62 | 25.75 | 26.58 | 5,517,389 | -0.81(-2.96%) |
Dec 12, 2023 | 29.41 | 29.49 | 26.63 | 27.39 | 3,069,411 | -1.71(-5.88%) |
Dec 11, 2023 | 28.60 | 29.36 | 28.15 | 29.10 | 1,867,014 | +0.10(+0.34%) |
Dec 08, 2023 | 28.74 | 29.50 | 28.15 | 29.00 | 2,642,061 | +0.20(+0.69%) |
Dec 07, 2023 | 30.18 | 30.24 | 27.95 | 28.80 | 6,587,325 | -1.45(-4.79%) |
Dec 06, 2023 | 31.51 | 31.60 | 30.16 | 30.25 | 1,743,182 | -1.00(-3.20%) |
Dec 05, 2023 | 30.77 | 31.60 | 30.36 | 31.25 | 2,256,688 | +0.30(+0.97%) |
Dec 04, 2023 | 31.63 | 31.78 | 30.82 | 30.95 | 1,850,633 | -1.28(-3.97%) |
Dec 01, 2023 | 33.02 | 33.32 | 31.88 | 32.23 | 3,141,606 | -1.18(-3.53%) |
Nov 30, 2023 | 33.40 | 33.98 | 32.92 | 33.41 | 1,513,339 | -0.25(-0.74%) |
Nov 29, 2023 | 33.80 | 34.28 | 33.52 | 33.66 | 2,401,731 | -0.29(-0.85%) |
Nov 28, 2023 | 34.99 | 35.27 | 33.82 | 33.95 | 1,630,266 | -0.84(-2.41%) |
Nov 27, 2023 | 33.75 | 34.82 | 33.66 | 34.79 | 2,216,404 | +0.85(+2.50%) |
Nov 24, 2023 | 32.21 | 33.98 | 32.11 | 33.94 | 2,659,887 | +1.50(+4.62%) |
Nov 22, 2023 | 31.74 | 32.67 | 31.74 | 32.44 | 3,263,587 | +0.98(+3.12%) |
Nov 21, 2023 | 32.40 | 32.41 | 31.35 | 31.46 | 1,268,116 | -0.53(-1.66%) |
Nov 20, 2023 | 30.90 | 32.09 | 30.89 | 31.99 | 1,821,779 | +1.36(+4.44%) |
Nov 17, 2023 | 30.65 | 30.76 | 30.12 | 30.63 | 1,525,694 | +0.14(+0.48%) |
Nov 16, 2023 | 31.64 | 31.73 | 30.12 | 30.48 | 2,222,611 | -1.41(-4.44%) |
Nov 15, 2023 | 32.48 | 32.48 | 31.65 | 31.90 | 1,866,453 | -0.17(-0.53%) |
Nov 14, 2023 | 32.55 | 32.76 | 31.62 | 32.07 | 949,838 | -0.44(-1.35%) |
Nov 13, 2023 | 32.30 | 32.88 | 32.11 | 32.51 | 890,871 | +0.29(+0.90%) |
Nov 10, 2023 | 32.10 | 32.56 | 32.01 | 32.22 | 1,212,553 | +0.21(+0.66%) |
Nov 09, 2023 | 31.91 | 32.43 | 31.50 | 32.01 | 1,178,070 | +0.00(+0.00%) |
Nov 08, 2023 | 32.08 | 32.75 | 31.90 | 32.01 | 802,800 | -0.04(-0.12%) |
Nov 07, 2023 | 32.70 | 32.90 | 31.70 | 32.05 | 1,836,139 | -0.95(-2.88%) |
Nov 06, 2023 | 33.28 | 33.70 | 32.88 | 33.00 | 2,249,336 | -0.79(-2.34%) |
Nov 03, 2023 | 31.74 | 33.90 | 31.32 | 33.79 | 3,756,142 | +2.64(+8.48%) |
Nov 02, 2023 | 33.03 | 33.28 | 30.35 | 31.15 | 4,570,037 | -1.68(-5.12%) |