Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 20.78 | 20.98 | 20.63 | 20.64 | 7,854,140 | +0.08(+0.41%) |
Jan 30, 2024 | 20.28 | 20.74 | 20.28 | 20.55 | 8,660,964 | +0.57(+2.87%) |
Jan 29, 2024 | 19.77 | 19.98 | 19.62 | 19.98 | 4,651,848 | +0.05(+0.24%) |
Jan 26, 2024 | 19.94 | 20.04 | 19.89 | 19.93 | 3,457,374 | +0.06(+0.28%) |
Jan 25, 2024 | 19.74 | 19.88 | 19.64 | 19.88 | 6,757,472 | +0.06(+0.28%) |
Jan 24, 2024 | 20.03 | 20.06 | 19.77 | 19.82 | 5,929,000 | -0.22(-1.08%) |
Jan 23, 2024 | 19.98 | 20.07 | 19.86 | 20.04 | 3,800,355 | -0.01(-0.05%) |
Jan 22, 2024 | 20.22 | 20.27 | 20.03 | 20.05 | 4,393,114 | -0.27(-1.34%) |
Jan 19, 2024 | 20.14 | 20.32 | 20.06 | 20.32 | 6,507,080 | +0.06(+0.28%) |
Jan 18, 2024 | 20.31 | 20.36 | 20.09 | 20.26 | 3,826,897 | +0.21(+1.03%) |
Jan 17, 2024 | 20.03 | 20.07 | 19.92 | 20.06 | 8,429,337 | -0.38(-1.84%) |
Jan 16, 2024 | 20.13 | 20.43 | 20.09 | 20.43 | 8,585,220 | -0.53(-2.51%) |
Jan 12, 2024 | 21.15 | 21.28 | 20.89 | 20.96 | 4,746,823 | -0.43(-2.02%) |
Jan 11, 2024 | 21.58 | 21.62 | 21.17 | 21.39 | 3,563,858 | -0.08(-0.35%) |
Jan 10, 2024 | 21.26 | 21.48 | 21.23 | 21.47 | 4,367,917 | +0.47(+2.24%) |
Jan 09, 2024 | 21.11 | 21.17 | 20.99 | 21.00 | 3,151,455 | -0.39(-1.80%) |
Jan 08, 2024 | 21.06 | 21.39 | 21.03 | 21.38 | 4,107,302 | +0.28(+1.34%) |
Jan 05, 2024 | 20.94 | 21.34 | 20.94 | 21.10 | 4,147,326 | +0.23(+1.08%) |
Jan 04, 2024 | 21.00 | 21.15 | 20.87 | 20.87 | 3,319,808 | -0.04(-0.18%) |
Jan 03, 2024 | 21.07 | 21.10 | 20.83 | 20.91 | 6,125,965 | -0.75(-3.47%) |
Jan 02, 2024 | 21.72 | 21.84 | 21.62 | 21.66 | 4,702,645 | -0.25(-1.16%) |
Dec 29, 2023 | 22.05 | 22.11 | 21.91 | 21.92 | 2,252,114 | -0.12(-0.55%) |
Dec 28, 2023 | 22.11 | 22.14 | 22.01 | 22.04 | 2,390,445 | -0.13(-0.59%) |
Dec 27, 2023 | 22.08 | 22.24 | 22.08 | 22.17 | 2,164,903 | +0.13(+0.60%) |
Dec 26, 2023 | 21.98 | 22.17 | 21.93 | 22.04 | 2,000,168 | +0.11(+0.51%) |
Dec 22, 2023 | 22.07 | 22.16 | 21.90 | 21.93 | 4,023,528 | -0.08(-0.38%) |
Dec 21, 2023 | 21.82 | 22.02 | 21.71 | 22.01 | 7,298,002 | +0.51(+2.36%) |
Dec 20, 2023 | 21.73 | 21.91 | 21.49 | 21.50 | 5,664,899 | -0.43(-1.97%) |
Dec 19, 2023 | 21.83 | 22.01 | 21.82 | 21.94 | 4,010,019 | -0.10(-0.47%) |
Dec 18, 2023 | 22.07 | 22.21 | 22.00 | 22.04 | 4,379,618 | -0.01(-0.04%) |
Dec 15, 2023 | 22.09 | 22.19 | 21.96 | 22.05 | 5,057,138 | -0.04(-0.17%) |
Dec 14, 2023 | 21.77 | 22.10 | 21.75 | 22.09 | 7,797,286 | +0.52(+2.40%) |
Dec 13, 2023 | 21.49 | 21.58 | 21.03 | 21.57 | 6,711,164 | +0.31(+1.46%) |
Dec 12, 2023 | 21.41 | 21.42 | 21.14 | 21.26 | 5,361,256 | +0.08(+0.35%) |
Dec 11, 2023 | 21.24 | 21.29 | 21.11 | 21.18 | 5,145,536 | -0.06(-0.27%) |
Dec 08, 2023 | 21.15 | 21.36 | 21.15 | 21.24 | 4,906,961 | +0.05(+0.22%) |
Dec 07, 2023 | 21.17 | 21.25 | 21.04 | 21.19 | 5,704,721 | +0.01(+0.04%) |
Dec 06, 2023 | 21.38 | 21.52 | 21.17 | 21.18 | 7,781,469 | +0.52(+2.50%) |
Dec 05, 2023 | 20.46 | 20.78 | 20.45 | 20.67 | 4,771,717 | +0.01(+0.05%) |
Dec 04, 2023 | 20.47 | 20.76 | 20.47 | 20.66 | 7,118,943 | -0.03(-0.14%) |
Dec 01, 2023 | 20.45 | 20.70 | 20.39 | 20.69 | 5,800,540 | +0.33(+1.62%) |
Nov 30, 2023 | 20.59 | 20.61 | 20.34 | 20.36 | 7,939,320 | +0.08(+0.42%) |
Nov 29, 2023 | 20.20 | 20.45 | 20.06 | 20.27 | 11,263,336 | +0.99(+5.12%) |
Nov 28, 2023 | 19.20 | 19.34 | 19.15 | 19.29 | 3,908,258 | +0.09(+0.49%) |
Nov 27, 2023 | 19.18 | 19.34 | 19.18 | 19.19 | 4,640,204 | -0.04(-0.20%) |
Nov 24, 2023 | 19.19 | 19.37 | 19.19 | 19.23 | 2,814,759 | +0.30(+1.59%) |
Nov 22, 2023 | 19.10 | 19.10 | 18.91 | 18.93 | 3,168,107 | -0.04(-0.20%) |
Nov 21, 2023 | 19.21 | 19.27 | 18.95 | 18.97 | 4,999,131 | -0.40(-2.09%) |
Nov 20, 2023 | 19.14 | 19.49 | 19.08 | 19.37 | 5,253,272 | +0.36(+1.88%) |
Nov 17, 2023 | 18.90 | 19.02 | 18.83 | 19.01 | 6,655,796 | +0.29(+1.56%) |
Nov 16, 2023 | 19.07 | 19.18 | 18.71 | 18.72 | 7,607,555 | -0.50(-2.59%) |
Nov 15, 2023 | 19.12 | 19.32 | 19.10 | 19.22 | 7,463,771 | +0.19(+0.99%) |
Nov 14, 2023 | 18.95 | 19.19 | 18.90 | 19.03 | 8,127,417 | +0.54(+2.90%) |
Nov 13, 2023 | 18.25 | 18.56 | 18.18 | 18.50 | 5,619,875 | +0.28(+1.55%) |
Nov 10, 2023 | 18.08 | 18.29 | 17.94 | 18.21 | 5,620,891 | +0.28(+1.57%) |
Nov 09, 2023 | 18.36 | 18.38 | 17.92 | 17.93 | 6,089,217 | -0.37(-2.00%) |
Nov 08, 2023 | 18.48 | 18.54 | 18.29 | 18.30 | 6,251,186 | +0.09(+0.52%) |
Nov 07, 2023 | 18.17 | 18.25 | 18.06 | 18.20 | 3,929,060 | -0.17(-0.92%) |
Nov 06, 2023 | 18.65 | 18.72 | 18.30 | 18.37 | 5,867,218 | -0.53(-2.78%) |
Nov 03, 2023 | 18.67 | 18.96 | 18.67 | 18.90 | 7,700,604 | +0.47(+2.55%) |
Nov 02, 2023 | 18.41 | 18.47 | 18.20 | 18.43 | 9,232,360 | +0.63(+3.54%) |