Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 21.57 | 22.06 | 21.38 | 22.04 | 4,994,352 | +0.53(+2.46%) |
Jan 30, 2024 | 21.43 | 21.57 | 21.38 | 21.51 | 1,896,639 | +0.19(+0.89%) |
Jan 29, 2024 | 21.68 | 21.79 | 21.32 | 21.32 | 2,519,011 | -0.38(-1.75%) |
Jan 26, 2024 | 21.59 | 21.76 | 21.48 | 21.70 | 1,893,050 | +0.00(+0.00%) |
Jan 25, 2024 | 21.56 | 21.86 | 21.50 | 21.70 | 2,814,798 | -0.15(-0.69%) |
Jan 24, 2024 | 21.42 | 21.88 | 21.41 | 21.85 | 3,454,866 | +0.18(+0.83%) |
Jan 23, 2024 | 21.42 | 21.77 | 21.38 | 21.67 | 2,696,580 | +0.08(+0.37%) |
Jan 22, 2024 | 21.86 | 21.88 | 21.57 | 21.59 | 2,792,890 | -0.46(-2.09%) |
Jan 19, 2024 | 22.21 | 22.43 | 22.02 | 22.05 | 2,981,478 | -0.23(-1.03%) |
Jan 18, 2024 | 22.26 | 22.55 | 22.20 | 22.28 | 2,529,659 | -0.11(-0.49%) |
Jan 17, 2024 | 22.55 | 22.61 | 22.34 | 22.39 | 2,030,929 | +0.17(+0.77%) |
Jan 16, 2024 | 22.13 | 22.31 | 22.07 | 22.22 | 3,276,197 | +0.28(+1.28%) |
Jan 12, 2024 | 21.65 | 22.01 | 21.52 | 21.94 | 2,276,390 | +0.05(+0.23%) |
Jan 11, 2024 | 21.80 | 22.14 | 21.77 | 21.89 | 3,195,369 | +0.18(+0.83%) |
Jan 10, 2024 | 21.75 | 21.94 | 21.68 | 21.71 | 2,263,910 | -0.02(-0.09%) |
Jan 09, 2024 | 21.79 | 21.90 | 21.64 | 21.73 | 1,650,997 | +0.23(+1.07%) |
Jan 08, 2024 | 21.92 | 22.02 | 21.50 | 21.50 | 2,136,367 | -0.41(-1.87%) |
Jan 05, 2024 | 21.97 | 22.02 | 21.66 | 21.91 | 2,212,837 | +0.07(+0.32%) |
Jan 04, 2024 | 21.82 | 21.85 | 21.67 | 21.84 | 2,644,462 | +0.04(+0.18%) |
Jan 03, 2024 | 21.45 | 21.83 | 21.42 | 21.80 | 4,167,737 | +0.59(+2.78%) |
Jan 02, 2024 | 21.23 | 21.32 | 20.99 | 21.21 | 3,979,742 | +0.13(+0.62%) |
Dec 29, 2023 | 20.80 | 21.08 | 20.74 | 21.08 | 2,925,379 | +0.34(+1.64%) |
Dec 28, 2023 | 20.76 | 20.81 | 20.62 | 20.74 | 2,130,312 | +0.09(+0.44%) |
Dec 27, 2023 | 20.67 | 20.78 | 20.58 | 20.65 | 2,590,816 | -0.06(-0.29%) |
Dec 26, 2023 | 20.91 | 20.95 | 20.66 | 20.71 | 1,308,708 | -0.27(-1.29%) |
Dec 22, 2023 | 21.04 | 21.11 | 20.83 | 20.98 | 4,264,994 | -0.17(-0.80%) |
Dec 21, 2023 | 21.29 | 21.39 | 21.14 | 21.15 | 2,236,151 | -0.37(-1.70%) |
Dec 20, 2023 | 21.14 | 21.52 | 20.89 | 21.52 | 2,879,071 | +0.43(+2.02%) |
Dec 19, 2023 | 21.37 | 21.41 | 21.06 | 21.09 | 2,346,286 | -0.42(-1.97%) |
Dec 18, 2023 | 21.40 | 21.54 | 21.33 | 21.51 | 1,958,504 | +0.01(+0.05%) |
Dec 15, 2023 | 21.29 | 21.62 | 21.24 | 21.50 | 4,215,783 | +0.19(+0.88%) |
Dec 14, 2023 | 21.52 | 21.56 | 21.16 | 21.32 | 4,258,322 | -0.57(-2.61%) |
Dec 13, 2023 | 22.67 | 22.84 | 21.88 | 21.89 | 3,990,896 | -0.80(-3.51%) |
Dec 12, 2023 | 22.68 | 22.88 | 22.60 | 22.68 | 1,583,337 | +0.03(+0.13%) |
Dec 11, 2023 | 22.69 | 22.80 | 22.60 | 22.65 | 1,307,384 | -0.04(-0.20%) |
Dec 08, 2023 | 22.89 | 22.92 | 22.58 | 22.70 | 2,094,831 | -0.15(-0.67%) |
Dec 07, 2023 | 22.99 | 23.11 | 22.84 | 22.85 | 1,719,145 | -0.17(-0.73%) |
Dec 06, 2023 | 22.81 | 23.04 | 22.54 | 23.02 | 2,051,630 | +0.05(+0.21%) |
Dec 05, 2023 | 22.77 | 23.01 | 22.76 | 22.97 | 1,987,050 | +0.31(+1.39%) |
Dec 04, 2023 | 22.99 | 23.00 | 22.64 | 22.65 | 1,946,499 | -0.24(-1.03%) |
Dec 01, 2023 | 23.65 | 23.77 | 22.86 | 22.89 | 3,309,798 | -0.70(-2.96%) |
Nov 30, 2023 | 23.51 | 23.68 | 23.45 | 23.59 | 2,326,907 | -0.07(-0.29%) |
Nov 29, 2023 | 23.58 | 23.69 | 23.27 | 23.66 | 1,838,502 | -0.12(-0.50%) |
Nov 28, 2023 | 23.71 | 23.88 | 23.61 | 23.78 | 1,546,683 | +0.10(+0.42%) |
Nov 27, 2023 | 23.71 | 23.86 | 23.63 | 23.68 | 1,329,793 | +0.08(+0.33%) |
Nov 24, 2023 | 23.75 | 23.79 | 23.53 | 23.60 | 621,077 | -0.13(-0.54%) |
Nov 22, 2023 | 23.74 | 23.83 | 23.57 | 23.73 | 2,515,729 | -0.14(-0.58%) |
Nov 21, 2023 | 23.72 | 23.88 | 23.68 | 23.86 | 1,207,036 | +0.30(+1.29%) |
Nov 20, 2023 | 23.66 | 23.76 | 23.52 | 23.56 | 1,583,968 | -0.12(-0.50%) |
Nov 17, 2023 | 23.79 | 23.84 | 23.65 | 23.68 | 2,298,353 | -0.31(-1.31%) |
Nov 16, 2023 | 23.71 | 24.10 | 23.64 | 23.99 | 3,255,581 | +0.38(+1.62%) |
Nov 15, 2023 | 23.66 | 23.69 | 23.21 | 23.61 | 2,646,778 | -0.05(-0.21%) |
Nov 14, 2023 | 24.26 | 24.26 | 23.65 | 23.66 | 4,280,204 | -1.36(-5.43%) |
Nov 13, 2023 | 25.14 | 25.24 | 24.93 | 25.01 | 2,085,555 | +0.02(+0.08%) |
Nov 10, 2023 | 25.13 | 25.35 | 24.93 | 25.00 | 2,333,497 | -0.28(-1.09%) |
Nov 09, 2023 | 24.73 | 25.32 | 24.73 | 25.27 | 2,473,872 | +0.39(+1.58%) |
Nov 08, 2023 | 24.62 | 24.96 | 24.56 | 24.88 | 2,155,396 | +0.29(+1.16%) |
Nov 07, 2023 | 24.64 | 24.77 | 24.50 | 24.59 | 1,646,833 | +0.08(+0.32%) |
Nov 06, 2023 | 24.21 | 24.65 | 24.18 | 24.51 | 1,760,857 | +0.30(+1.22%) |
Nov 03, 2023 | 24.44 | 24.45 | 24.04 | 24.22 | 3,046,291 | -0.66(-2.65%) |
Nov 02, 2023 | 25.21 | 25.27 | 24.86 | 24.88 | 3,425,333 | -0.66(-2.58%) |