Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 21.20 | 21.35 | 20.84 | 20.91 | 19,846,948 | -0.28(-1.32%) |
Jan 30, 2024 | 21.29 | 21.33 | 20.99 | 21.19 | 10,704,889 | -0.02(-0.09%) |
Jan 29, 2024 | 21.03 | 21.25 | 20.84 | 21.21 | 14,298,773 | +0.35(+1.68%) |
Jan 26, 2024 | 20.81 | 20.92 | 20.77 | 20.86 | 7,980,568 | -0.08(-0.38%) |
Jan 25, 2024 | 20.95 | 21.07 | 20.79 | 20.94 | 15,752,251 | +0.23(+1.11%) |
Jan 24, 2024 | 20.98 | 21.00 | 20.70 | 20.71 | 24,219,620 | +0.18(+0.88%) |
Jan 23, 2024 | 20.44 | 20.56 | 20.40 | 20.53 | 13,137,616 | +0.31(+1.53%) |
Jan 22, 2024 | 20.12 | 20.41 | 20.07 | 20.22 | 18,170,356 | -0.45(-2.18%) |
Jan 19, 2024 | 20.77 | 20.77 | 20.56 | 20.67 | 12,574,477 | -0.14(-0.67%) |
Jan 18, 2024 | 20.56 | 20.84 | 20.54 | 20.81 | 10,579,565 | +0.16(+0.77%) |
Jan 17, 2024 | 20.78 | 20.80 | 20.61 | 20.65 | 18,226,732 | -0.31(-1.48%) |
Jan 16, 2024 | 21.14 | 21.17 | 20.92 | 20.96 | 16,930,212 | -0.23(-1.09%) |
Jan 12, 2024 | 21.39 | 21.54 | 21.11 | 21.19 | 18,914,524 | +0.37(+1.78%) |
Jan 11, 2024 | 20.97 | 21.07 | 20.57 | 20.82 | 21,724,890 | -0.12(-0.57%) |
Jan 10, 2024 | 20.93 | 21.02 | 20.85 | 20.94 | 12,046,730 | -0.06(-0.29%) |
Jan 09, 2024 | 21.22 | 21.25 | 20.96 | 21.00 | 10,754,707 | -0.13(-0.62%) |
Jan 08, 2024 | 21.07 | 21.25 | 21.00 | 21.13 | 9,521,500 | -0.08(-0.38%) |
Jan 05, 2024 | 21.15 | 21.53 | 21.03 | 21.21 | 21,401,786 | +0.13(+0.62%) |
Jan 04, 2024 | 20.92 | 21.10 | 20.77 | 21.08 | 11,957,495 | +0.02(+0.09%) |
Jan 03, 2024 | 21.08 | 21.22 | 20.91 | 21.06 | 26,266,554 | -0.59(-2.73%) |
Jan 02, 2024 | 21.89 | 21.99 | 21.64 | 21.65 | 13,256,902 | -0.13(-0.60%) |
Dec 29, 2023 | 21.62 | 21.95 | 21.56 | 21.78 | 13,161,243 | -0.21(-0.95%) |
Dec 28, 2023 | 22.17 | 22.25 | 21.96 | 21.99 | 11,246,659 | -0.24(-1.08%) |
Dec 27, 2023 | 22.10 | 22.39 | 22.09 | 22.23 | 13,814,181 | +0.03(+0.14%) |
Dec 26, 2023 | 22.21 | 22.22 | 22.04 | 22.20 | 11,848,290 | +0.08(+0.36%) |
Dec 22, 2023 | 22.41 | 22.53 | 22.05 | 22.12 | 17,236,344 | -0.19(-0.85%) |
Dec 21, 2023 | 22.28 | 22.42 | 22.20 | 22.31 | 17,030,242 | +0.27(+1.23%) |
Dec 20, 2023 | 22.26 | 22.31 | 22.04 | 22.04 | 12,371,016 | +0.01(+0.05%) |
Dec 19, 2023 | 21.91 | 22.13 | 21.89 | 22.03 | 12,739,326 | +0.23(+1.06%) |
Dec 18, 2023 | 21.88 | 21.88 | 21.66 | 21.80 | 12,921,305 | -0.03(-0.14%) |
Dec 15, 2023 | 21.98 | 22.02 | 21.75 | 21.83 | 13,077,989 | -0.32(-1.44%) |
Dec 14, 2023 | 21.99 | 22.18 | 21.99 | 22.15 | 21,376,070 | +0.38(+1.75%) |
Dec 13, 2023 | 20.75 | 21.78 | 20.61 | 21.77 | 34,328,144 | +0.93(+4.46%) |
Dec 12, 2023 | 20.97 | 20.98 | 20.78 | 20.84 | 12,110,635 | -0.07(-0.33%) |
Dec 11, 2023 | 20.97 | 21.00 | 20.81 | 20.91 | 22,835,592 | -0.19(-0.90%) |
Dec 08, 2023 | 21.35 | 21.56 | 21.02 | 21.10 | 28,746,456 | -0.69(-3.17%) |
Dec 07, 2023 | 21.89 | 21.91 | 21.60 | 21.79 | 16,708,237 | -0.14(-0.64%) |
Dec 06, 2023 | 22.17 | 22.20 | 21.87 | 21.93 | 13,352,693 | -0.19(-0.86%) |
Dec 05, 2023 | 22.28 | 22.38 | 21.95 | 22.12 | 27,135,804 | -0.34(-1.51%) |
Dec 04, 2023 | 22.75 | 22.92 | 22.36 | 22.46 | 30,909,712 | -0.87(-3.73%) |
Dec 01, 2023 | 23.09 | 23.37 | 23.05 | 23.33 | 22,107,830 | +0.20(+0.86%) |
Nov 30, 2023 | 22.97 | 23.14 | 22.85 | 23.13 | 14,319,876 | +0.25(+1.09%) |
Nov 29, 2023 | 22.96 | 23.13 | 22.82 | 22.88 | 16,614,372 | -0.04(-0.17%) |
Nov 28, 2023 | 22.68 | 22.92 | 22.59 | 22.92 | 16,979,000 | +0.36(+1.60%) |
Nov 27, 2023 | 22.67 | 22.70 | 22.50 | 22.56 | 19,713,750 | +0.29(+1.30%) |
Nov 24, 2023 | 22.02 | 22.29 | 22.00 | 22.27 | 10,803,306 | +0.60(+2.77%) |
Nov 22, 2023 | 21.70 | 21.82 | 21.57 | 21.67 | 11,151,879 | -0.10(-0.46%) |
Nov 21, 2023 | 21.88 | 22.00 | 21.73 | 21.77 | 15,202,130 | +0.29(+1.35%) |
Nov 20, 2023 | 21.42 | 21.61 | 21.38 | 21.48 | 9,559,671 | -0.27(-1.24%) |
Nov 17, 2023 | 21.79 | 21.86 | 21.68 | 21.75 | 12,296,968 | -0.01(-0.05%) |
Nov 16, 2023 | 21.88 | 22.06 | 21.73 | 21.76 | 20,240,968 | +0.31(+1.45%) |
Nov 15, 2023 | 21.36 | 21.52 | 21.24 | 21.45 | 18,573,756 | +0.28(+1.32%) |
Nov 14, 2023 | 20.92 | 21.24 | 20.87 | 21.17 | 21,718,498 | +0.74(+3.62%) |
Nov 13, 2023 | 20.18 | 20.49 | 20.10 | 20.43 | 11,081,249 | +0.09(+0.44%) |
Nov 10, 2023 | 20.55 | 20.60 | 20.34 | 20.34 | 14,059,612 | -0.35(-1.69%) |
Nov 09, 2023 | 20.75 | 21.07 | 20.65 | 20.69 | 18,719,656 | +0.04(+0.19%) |
Nov 08, 2023 | 20.81 | 20.93 | 20.61 | 20.65 | 14,418,306 | -0.08(-0.39%) |
Nov 07, 2023 | 20.73 | 20.76 | 20.57 | 20.73 | 16,066,668 | -0.35(-1.66%) |
Nov 06, 2023 | 21.22 | 21.23 | 21.07 | 21.08 | 10,251,661 | -0.14(-0.66%) |
Nov 03, 2023 | 21.03 | 21.35 | 20.99 | 21.22 | 21,259,924 | +0.35(+1.68%) |
Nov 02, 2023 | 21.07 | 21.10 | 20.77 | 20.87 | 12,224,715 | -0.10(-0.48%) |