Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 22.27 | 22.74 | 21.91 | 22.01 | 61,770,248 | -0.19(-0.83%) |
Jan 30, 2024 | 22.02 | 22.43 | 21.86 | 22.20 | 11,984,930 | +0.04(+0.18%) |
Jan 29, 2024 | 22.28 | 22.29 | 21.78 | 22.16 | 12,510,951 | -0.13(-0.57%) |
Jan 26, 2024 | 22.60 | 22.84 | 22.21 | 22.28 | 10,408,454 | -0.25(-1.13%) |
Jan 25, 2024 | 21.96 | 22.55 | 21.52 | 22.54 | 15,076,019 | +0.72(+3.31%) |
Jan 24, 2024 | 22.31 | 22.37 | 21.74 | 21.81 | 9,479,232 | -0.20(-0.93%) |
Jan 23, 2024 | 22.18 | 22.42 | 21.68 | 22.02 | 10,583,902 | +0.02(+0.09%) |
Jan 22, 2024 | 21.46 | 22.06 | 21.22 | 22.00 | 10,931,846 | +0.55(+2.55%) |
Jan 19, 2024 | 21.51 | 21.62 | 21.04 | 21.45 | 14,168,693 | -0.15(-0.68%) |
Jan 18, 2024 | 21.54 | 21.65 | 21.18 | 21.60 | 13,067,285 | -0.02(-0.09%) |
Jan 17, 2024 | 22.07 | 22.22 | 21.48 | 21.62 | 13,395,557 | -0.68(-3.06%) |
Jan 16, 2024 | 22.60 | 22.64 | 22.12 | 22.30 | 13,992,709 | -0.39(-1.72%) |
Jan 12, 2024 | 23.38 | 23.60 | 22.60 | 22.69 | 17,890,866 | -0.74(-3.16%) |
Jan 11, 2024 | 23.89 | 24.31 | 23.39 | 23.43 | 15,814,369 | -0.63(-2.63%) |
Jan 10, 2024 | 24.68 | 24.70 | 23.83 | 24.07 | 15,750,235 | -0.66(-2.68%) |
Jan 09, 2024 | 24.87 | 24.99 | 24.21 | 24.73 | 18,393,462 | -0.26(-1.05%) |
Jan 08, 2024 | 24.16 | 25.23 | 23.89 | 24.99 | 24,609,128 | +0.60(+2.48%) |
Jan 05, 2024 | 23.56 | 24.39 | 22.94 | 24.39 | 26,576,140 | +0.73(+3.09%) |
Jan 04, 2024 | 23.59 | 23.70 | 22.02 | 23.66 | 62,096,148 | -1.28(-5.12%) |
Jan 03, 2024 | 25.73 | 25.75 | 24.84 | 24.94 | 22,613,346 | -1.05(-4.05%) |
Jan 02, 2024 | 25.42 | 26.38 | 25.27 | 25.99 | 12,892,642 | +0.53(+2.07%) |
Dec 29, 2023 | 25.78 | 25.96 | 25.11 | 25.46 | 11,135,529 | -0.48(-1.84%) |
Dec 28, 2023 | 25.93 | 26.35 | 25.73 | 25.94 | 8,098,706 | -0.04(-0.15%) |
Dec 27, 2023 | 26.06 | 26.10 | 25.80 | 25.98 | 8,472,915 | +0.03(+0.11%) |
Dec 26, 2023 | 25.63 | 26.07 | 25.55 | 25.95 | 10,439,571 | +0.38(+1.49%) |
Dec 22, 2023 | 25.39 | 25.91 | 25.16 | 25.57 | 10,025,895 | +0.16(+0.61%) |
Dec 21, 2023 | 24.94 | 25.53 | 24.81 | 25.41 | 10,935,117 | +0.64(+2.60%) |
Dec 20, 2023 | 25.36 | 25.58 | 24.76 | 24.77 | 10,595,303 | -0.61(-2.42%) |
Dec 19, 2023 | 24.38 | 25.43 | 24.36 | 25.38 | 12,814,678 | +1.02(+4.20%) |
Dec 18, 2023 | 24.63 | 24.68 | 24.13 | 24.36 | 11,485,032 | -0.21(-0.87%) |
Dec 15, 2023 | 24.78 | 25.03 | 24.31 | 24.57 | 23,015,004 | +0.06(+0.24%) |
Dec 14, 2023 | 24.38 | 25.22 | 24.32 | 24.52 | 23,669,382 | +0.50(+2.07%) |
Dec 13, 2023 | 22.31 | 24.05 | 22.06 | 24.02 | 19,525,186 | +1.66(+7.41%) |
Dec 12, 2023 | 22.43 | 23.08 | 22.03 | 22.36 | 19,224,888 | -0.07(-0.30%) |
Dec 11, 2023 | 22.85 | 23.08 | 21.94 | 22.43 | 18,720,158 | -0.16(-0.69%) |
Dec 08, 2023 | 22.38 | 22.84 | 22.16 | 22.59 | 18,010,756 | +0.24(+1.09%) |
Dec 07, 2023 | 20.97 | 22.68 | 20.79 | 22.34 | 27,748,988 | +1.49(+7.16%) |
Dec 06, 2023 | 20.07 | 21.12 | 19.89 | 20.85 | 14,475,947 | +0.85(+4.24%) |
Dec 05, 2023 | 20.22 | 20.31 | 19.89 | 20.00 | 9,157,241 | -0.27(-1.35%) |
Dec 04, 2023 | 20.21 | 20.56 | 20.01 | 20.27 | 9,898,899 | +0.00(+0.00%) |
Dec 01, 2023 | 19.45 | 20.30 | 19.26 | 20.27 | 12,672,509 | +0.83(+4.26%) |
Nov 30, 2023 | 19.49 | 19.61 | 19.20 | 19.45 | 13,265,172 | -0.04(-0.20%) |
Nov 29, 2023 | 19.53 | 19.96 | 19.43 | 19.48 | 11,535,672 | +0.00(+0.00%) |
Nov 28, 2023 | 19.60 | 19.66 | 19.26 | 19.48 | 12,869,204 | -0.13(-0.65%) |
Nov 27, 2023 | 20.33 | 20.38 | 19.57 | 19.61 | 12,437,747 | -0.72(-3.55%) |
Nov 24, 2023 | 20.26 | 20.46 | 20.07 | 20.33 | 4,427,164 | +0.16(+0.77%) |
Nov 22, 2023 | 20.56 | 20.57 | 20.09 | 20.18 | 7,877,746 | -0.28(-1.38%) |
Nov 21, 2023 | 20.43 | 20.60 | 20.02 | 20.46 | 7,882,316 | -0.05(-0.24%) |
Nov 20, 2023 | 20.62 | 20.73 | 20.10 | 20.51 | 10,940,059 | -0.19(-0.90%) |
Nov 17, 2023 | 20.43 | 20.75 | 20.28 | 20.69 | 12,286,711 | +0.46(+2.27%) |
Nov 16, 2023 | 20.99 | 21.13 | 20.09 | 20.24 | 11,005,930 | -0.78(-3.71%) |
Nov 15, 2023 | 20.66 | 21.52 | 20.65 | 21.02 | 11,832,589 | +0.45(+2.18%) |
Nov 14, 2023 | 19.94 | 20.78 | 19.94 | 20.57 | 11,003,077 | +0.90(+4.56%) |
Nov 13, 2023 | 19.76 | 19.91 | 19.50 | 19.67 | 9,858,596 | -0.11(-0.54%) |
Nov 10, 2023 | 19.61 | 19.82 | 19.39 | 19.78 | 9,253,784 | +0.30(+1.52%) |
Nov 09, 2023 | 20.09 | 20.14 | 19.40 | 19.48 | 8,685,611 | -0.52(-2.62%) |
Nov 08, 2023 | 20.58 | 20.59 | 19.94 | 20.01 | 8,455,203 | -0.62(-3.00%) |
Nov 07, 2023 | 20.77 | 20.91 | 20.58 | 20.62 | 6,990,546 | -0.11(-0.55%) |
Nov 06, 2023 | 21.02 | 21.12 | 20.67 | 20.74 | 8,028,433 | -0.32(-1.54%) |
Nov 03, 2023 | 20.80 | 21.17 | 20.62 | 21.06 | 8,794,268 | +0.58(+2.84%) |
Nov 02, 2023 | 19.75 | 20.59 | 19.72 | 20.48 | 9,769,756 | +0.83(+4.22%) |