Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 20.83 | 22.23 | 20.28 | 22.19 | 31,508,240 | +1.54(+7.46%) |
Jan 30, 2024 | 20.45 | 20.84 | 20.29 | 20.65 | 17,514,302 | +0.50(+2.50%) |
Jan 29, 2024 | 21.18 | 21.53 | 20.13 | 20.14 | 16,985,508 | -1.10(-5.16%) |
Jan 26, 2024 | 20.93 | 21.43 | 20.62 | 21.24 | 16,957,316 | -0.01(-0.05%) |
Jan 25, 2024 | 20.84 | 21.74 | 20.66 | 21.25 | 22,408,860 | -0.50(-2.32%) |
Jan 24, 2024 | 20.43 | 21.80 | 20.39 | 21.76 | 18,212,328 | +0.53(+2.51%) |
Jan 23, 2024 | 20.47 | 21.52 | 20.34 | 21.22 | 16,806,302 | +0.26(+1.23%) |
Jan 22, 2024 | 21.83 | 21.85 | 20.90 | 20.96 | 18,621,406 | -1.43(-6.40%) |
Jan 19, 2024 | 22.85 | 23.58 | 22.27 | 22.40 | 17,858,856 | -0.64(-2.79%) |
Jan 18, 2024 | 23.03 | 23.94 | 22.84 | 23.04 | 19,760,078 | -0.39(-1.64%) |
Jan 17, 2024 | 23.94 | 24.15 | 23.29 | 23.42 | 18,411,660 | +0.52(+2.29%) |
Jan 16, 2024 | 22.63 | 23.19 | 22.43 | 22.90 | 17,596,022 | +0.83(+3.76%) |
Jan 12, 2024 | 21.19 | 22.31 | 20.83 | 22.07 | 18,348,212 | +0.10(+0.45%) |
Jan 11, 2024 | 21.67 | 22.71 | 21.57 | 21.97 | 23,115,508 | +0.54(+2.54%) |
Jan 10, 2024 | 21.57 | 22.10 | 21.34 | 21.43 | 18,459,264 | -0.03(-0.14%) |
Jan 09, 2024 | 21.63 | 21.99 | 21.21 | 21.46 | 17,863,020 | +0.64(+3.09%) |
Jan 08, 2024 | 22.09 | 22.43 | 20.82 | 20.82 | 20,686,732 | -1.23(-5.60%) |
Jan 05, 2024 | 22.28 | 22.42 | 21.35 | 22.05 | 26,070,208 | +0.21(+0.95%) |
Jan 04, 2024 | 21.78 | 21.91 | 21.35 | 21.84 | 20,915,524 | +0.14(+0.64%) |
Jan 03, 2024 | 20.76 | 21.84 | 20.68 | 21.71 | 30,279,230 | +1.61(+8.01%) |
Jan 02, 2024 | 20.13 | 20.41 | 19.48 | 20.10 | 25,368,856 | +0.39(+1.95%) |
Dec 29, 2023 | 18.97 | 19.72 | 18.82 | 19.71 | 27,707,276 | +0.90(+4.78%) |
Dec 28, 2023 | 18.83 | 19.00 | 18.48 | 18.81 | 20,698,410 | +0.26(+1.38%) |
Dec 27, 2023 | 18.65 | 18.94 | 18.38 | 18.55 | 18,862,492 | -0.19(-1.00%) |
Dec 26, 2023 | 19.30 | 19.44 | 18.61 | 18.74 | 13,334,513 | -0.73(-3.75%) |
Dec 22, 2023 | 19.69 | 19.88 | 19.09 | 19.47 | 20,735,274 | -0.50(-2.52%) |
Dec 21, 2023 | 20.37 | 20.70 | 19.97 | 19.98 | 23,180,934 | -1.09(-5.16%) |
Dec 20, 2023 | 20.02 | 21.11 | 19.32 | 21.06 | 30,564,510 | +1.20(+6.04%) |
Dec 19, 2023 | 20.70 | 20.84 | 19.79 | 19.86 | 21,005,106 | -1.25(-5.91%) |
Dec 18, 2023 | 20.85 | 21.25 | 20.58 | 21.11 | 13,145,801 | -0.03(-0.14%) |
Dec 15, 2023 | 20.52 | 21.47 | 20.36 | 21.14 | 26,674,820 | +0.57(+2.77%) |
Dec 14, 2023 | 21.23 | 21.37 | 20.15 | 20.57 | 25,374,344 | -1.77(-7.92%) |
Dec 13, 2023 | 24.95 | 25.53 | 22.33 | 22.34 | 20,251,882 | -2.64(-10.58%) |
Dec 12, 2023 | 25.01 | 25.64 | 24.73 | 24.98 | 9,148,602 | +0.06(+0.24%) |
Dec 11, 2023 | 25.11 | 25.42 | 24.73 | 24.93 | 7,705,667 | -0.12(-0.47%) |
Dec 08, 2023 | 25.72 | 25.84 | 24.66 | 25.04 | 13,224,623 | -0.52(-2.04%) |
Dec 07, 2023 | 26.05 | 26.44 | 25.53 | 25.56 | 10,512,516 | -0.61(-2.33%) |
Dec 06, 2023 | 25.46 | 26.25 | 24.50 | 26.17 | 15,811,051 | +0.19(+0.72%) |
Dec 05, 2023 | 25.34 | 26.14 | 25.31 | 25.99 | 13,010,221 | +1.01(+4.05%) |
Dec 04, 2023 | 26.09 | 26.18 | 24.94 | 24.97 | 13,028,826 | -0.79(-3.05%) |
Dec 01, 2023 | 28.48 | 28.96 | 25.68 | 25.76 | 21,018,128 | -2.50(-8.83%) |
Nov 30, 2023 | 28.04 | 28.65 | 27.77 | 28.26 | 11,952,631 | -0.27(-0.93%) |
Nov 29, 2023 | 28.29 | 28.66 | 27.19 | 28.52 | 12,140,119 | -0.47(-1.63%) |
Nov 28, 2023 | 28.74 | 29.38 | 28.41 | 28.99 | 9,242,011 | +0.38(+1.34%) |
Nov 27, 2023 | 28.75 | 29.34 | 28.47 | 28.61 | 8,396,209 | +0.27(+0.94%) |
Nov 24, 2023 | 28.94 | 29.07 | 28.14 | 28.35 | 5,000,902 | -0.55(-1.90%) |
Nov 22, 2023 | 28.85 | 29.22 | 28.24 | 28.90 | 10,278,665 | -0.46(-1.57%) |
Nov 21, 2023 | 28.79 | 29.43 | 28.69 | 29.36 | 9,647,887 | +1.06(+3.75%) |
Nov 20, 2023 | 28.67 | 29.04 | 28.12 | 28.30 | 8,920,851 | -0.45(-1.57%) |
Nov 17, 2023 | 29.20 | 29.38 | 28.60 | 28.75 | 12,215,201 | -1.14(-3.81%) |
Nov 16, 2023 | 28.90 | 30.31 | 28.64 | 29.89 | 17,416,594 | +1.39(+4.86%) |
Nov 15, 2023 | 28.74 | 28.88 | 27.11 | 28.50 | 14,254,391 | -0.18(-0.62%) |
Nov 14, 2023 | 31.25 | 31.25 | 28.68 | 28.68 | 18,084,076 | -5.64(-16.44%) |
Nov 13, 2023 | 34.92 | 35.33 | 33.97 | 34.32 | 8,464,891 | +0.01(+0.03%) |
Nov 10, 2023 | 34.89 | 35.82 | 33.98 | 34.31 | 12,289,022 | -1.17(-3.30%) |
Nov 09, 2023 | 33.26 | 35.65 | 33.23 | 35.48 | 12,191,148 | +1.62(+4.79%) |
Nov 08, 2023 | 32.87 | 34.21 | 32.60 | 33.86 | 9,574,035 | +1.14(+3.48%) |
Nov 07, 2023 | 32.93 | 33.46 | 32.37 | 32.72 | 9,206,330 | +0.30(+0.94%) |
Nov 06, 2023 | 31.28 | 32.96 | 31.13 | 32.41 | 9,395,162 | +1.13(+3.61%) |
Nov 03, 2023 | 32.30 | 32.34 | 30.60 | 31.28 | 12,931,005 | -2.72(-8.01%) |
Nov 02, 2023 | 35.45 | 35.73 | 33.96 | 34.01 | 11,801,735 | -2.97(-8.03%) |