Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 22.89 | 23.29 | 22.42 | 22.55 | 3,071,244 | -0.29(-1.27%) |
Jan 30, 2024 | 23.11 | 23.25 | 22.41 | 22.84 | 3,679,484 | -0.58(-2.48%) |
Jan 29, 2024 | 23.46 | 23.49 | 22.97 | 23.42 | 4,233,800 | -0.11(-0.47%) |
Jan 26, 2024 | 23.98 | 24.07 | 23.24 | 23.53 | 3,054,831 | -0.28(-1.18%) |
Jan 25, 2024 | 23.88 | 24.14 | 23.28 | 23.81 | 5,278,350 | +0.34(+1.45%) |
Jan 24, 2024 | 24.37 | 24.57 | 23.39 | 23.47 | 4,653,645 | -0.48(-2.00%) |
Jan 23, 2024 | 23.72 | 24.03 | 23.41 | 23.95 | 5,364,825 | +0.61(+2.61%) |
Jan 22, 2024 | 23.58 | 23.80 | 23.07 | 23.34 | 3,341,421 | +0.06(+0.26%) |
Jan 19, 2024 | 23.88 | 24.02 | 23.15 | 23.28 | 5,870,258 | -0.44(-1.85%) |
Jan 18, 2024 | 23.30 | 23.75 | 23.01 | 23.72 | 5,244,337 | +0.80(+3.49%) |
Jan 17, 2024 | 22.85 | 23.20 | 22.61 | 22.92 | 4,987,449 | -0.36(-1.55%) |
Jan 16, 2024 | 22.23 | 23.38 | 22.21 | 23.28 | 8,947,320 | +0.82(+3.65%) |
Jan 12, 2024 | 23.23 | 23.66 | 22.42 | 22.46 | 6,515,653 | -0.80(-3.44%) |
Jan 11, 2024 | 23.85 | 23.88 | 23.21 | 23.26 | 10,588,460 | -0.74(-3.08%) |
Jan 10, 2024 | 24.53 | 24.63 | 23.91 | 24.00 | 3,816,737 | -0.54(-2.20%) |
Jan 09, 2024 | 24.86 | 24.98 | 24.34 | 24.54 | 5,727,884 | -0.84(-3.31%) |
Jan 08, 2024 | 24.43 | 25.53 | 24.26 | 25.38 | 8,667,994 | +0.83(+3.38%) |
Jan 05, 2024 | 24.31 | 25.24 | 24.24 | 24.55 | 3,815,274 | +0.02(+0.08%) |
Jan 04, 2024 | 24.62 | 24.66 | 24.18 | 24.53 | 4,003,735 | -0.08(-0.33%) |
Jan 03, 2024 | 25.26 | 25.30 | 24.21 | 24.61 | 4,748,442 | -1.34(-5.16%) |
Jan 02, 2024 | 25.68 | 26.53 | 25.59 | 25.95 | 3,182,291 | -0.07(-0.27%) |
Dec 29, 2023 | 26.56 | 26.73 | 25.92 | 26.02 | 3,374,113 | -0.58(-2.18%) |
Dec 28, 2023 | 25.65 | 27.20 | 25.64 | 26.60 | 6,936,743 | +1.59(+6.36%) |
Dec 27, 2023 | 25.43 | 25.50 | 24.75 | 25.01 | 3,097,062 | -0.38(-1.50%) |
Dec 26, 2023 | 25.10 | 25.54 | 24.98 | 25.39 | 2,526,873 | +0.30(+1.20%) |
Dec 22, 2023 | 25.04 | 25.17 | 24.77 | 25.09 | 2,324,193 | +0.04(+0.16%) |
Dec 21, 2023 | 25.25 | 25.47 | 24.69 | 25.05 | 2,810,222 | +0.11(+0.44%) |
Dec 20, 2023 | 25.87 | 26.02 | 24.79 | 24.94 | 6,302,522 | -1.12(-4.30%) |
Dec 19, 2023 | 25.35 | 26.23 | 25.15 | 26.06 | 3,123,858 | +1.03(+4.12%) |
Dec 18, 2023 | 25.75 | 25.79 | 24.89 | 25.03 | 3,647,507 | -0.72(-2.80%) |
Dec 15, 2023 | 26.31 | 26.70 | 25.72 | 25.75 | 7,519,447 | -0.42(-1.60%) |
Dec 14, 2023 | 25.96 | 26.84 | 25.26 | 26.17 | 11,099,177 | +0.80(+3.15%) |
Dec 13, 2023 | 24.85 | 25.47 | 24.09 | 25.37 | 6,849,562 | +0.51(+2.05%) |
Dec 12, 2023 | 25.48 | 25.62 | 24.74 | 24.86 | 3,466,844 | -0.67(-2.62%) |
Dec 11, 2023 | 23.91 | 26.09 | 23.89 | 25.53 | 9,466,367 | +1.67(+7.00%) |
Dec 08, 2023 | 23.16 | 24.06 | 23.16 | 23.86 | 4,106,094 | +0.57(+2.45%) |
Dec 07, 2023 | 23.70 | 23.92 | 23.11 | 23.29 | 3,744,812 | -0.44(-1.85%) |
Dec 06, 2023 | 24.17 | 24.46 | 23.72 | 23.73 | 3,758,376 | -0.18(-0.75%) |
Dec 05, 2023 | 24.75 | 24.79 | 23.82 | 23.91 | 4,635,737 | -0.99(-3.98%) |
Dec 04, 2023 | 25.45 | 26.09 | 24.70 | 24.90 | 5,603,645 | -0.68(-2.66%) |
Dec 01, 2023 | 24.51 | 25.70 | 24.51 | 25.58 | 4,024,897 | +1.02(+4.15%) |
Nov 30, 2023 | 25.35 | 25.37 | 24.28 | 24.56 | 5,524,540 | -0.71(-2.81%) |
Nov 29, 2023 | 26.24 | 26.37 | 25.16 | 25.27 | 4,594,531 | -0.72(-2.77%) |
Nov 28, 2023 | 26.24 | 26.34 | 25.73 | 25.99 | 4,771,252 | -0.34(-1.29%) |
Nov 27, 2023 | 26.11 | 26.42 | 25.80 | 26.33 | 4,182,559 | +0.06(+0.23%) |
Nov 24, 2023 | 25.80 | 26.32 | 25.80 | 26.27 | 2,416,844 | +0.43(+1.66%) |
Nov 22, 2023 | 25.70 | 26.09 | 25.43 | 25.84 | 3,386,132 | +0.48(+1.89%) |
Nov 21, 2023 | 26.01 | 26.01 | 25.27 | 25.36 | 7,220,348 | -0.89(-3.39%) |
Nov 20, 2023 | 25.85 | 26.46 | 25.45 | 26.25 | 10,345,904 | +1.68(+6.84%) |
Nov 17, 2023 | 24.98 | 25.01 | 24.27 | 24.57 | 4,255,888 | -0.09(-0.36%) |
Nov 16, 2023 | 24.47 | 24.83 | 24.19 | 24.66 | 4,729,317 | +0.26(+1.07%) |
Nov 15, 2023 | 24.12 | 24.56 | 23.87 | 24.40 | 5,410,124 | +0.39(+1.62%) |
Nov 14, 2023 | 23.90 | 24.44 | 23.57 | 24.01 | 6,947,083 | +1.09(+4.76%) |
Nov 13, 2023 | 23.36 | 23.51 | 22.90 | 22.92 | 6,927,510 | -0.77(-3.25%) |
Nov 10, 2023 | 22.63 | 23.83 | 22.36 | 23.69 | 6,735,370 | +1.08(+4.78%) |
Nov 09, 2023 | 23.34 | 23.52 | 22.34 | 22.61 | 8,121,985 | -0.58(-2.50%) |
Nov 08, 2023 | 23.63 | 23.72 | 22.90 | 23.19 | 3,995,197 | -0.40(-1.70%) |
Nov 07, 2023 | 23.30 | 23.86 | 23.24 | 23.59 | 7,059,266 | +0.33(+1.42%) |
Nov 06, 2023 | 22.62 | 23.55 | 22.56 | 23.26 | 8,473,695 | +0.54(+2.38%) |
Nov 03, 2023 | 22.80 | 23.24 | 22.27 | 22.72 | 6,937,594 | +0.38(+1.70%) |
Nov 02, 2023 | 21.16 | 22.80 | 20.92 | 22.34 | 18,634,092 | +2.74(+13.98%) |