Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 23.86 | 24.27 | 23.66 | 23.91 | 1,765,008 | +0.08(+0.34%) |
Jan 30, 2024 | 23.69 | 23.88 | 23.52 | 23.83 | 1,164,278 | +0.04(+0.17%) |
Jan 29, 2024 | 23.51 | 23.81 | 23.36 | 23.79 | 657,042 | +0.22(+0.93%) |
Jan 26, 2024 | 23.07 | 23.66 | 23.06 | 23.57 | 1,061,661 | +0.48(+2.08%) |
Jan 25, 2024 | 23.08 | 23.34 | 22.82 | 23.09 | 684,098 | +0.20(+0.87%) |
Jan 24, 2024 | 23.31 | 23.34 | 22.87 | 22.89 | 1,133,489 | -0.23(-0.99%) |
Jan 23, 2024 | 23.38 | 23.51 | 22.97 | 23.12 | 841,998 | -0.10(-0.43%) |
Jan 22, 2024 | 22.76 | 23.27 | 22.70 | 23.22 | 1,172,332 | +0.59(+2.61%) |
Jan 19, 2024 | 22.44 | 22.70 | 22.27 | 22.63 | 1,206,787 | +0.33(+1.48%) |
Jan 18, 2024 | 22.26 | 22.30 | 21.96 | 22.30 | 787,790 | +0.19(+0.86%) |
Jan 17, 2024 | 21.93 | 22.14 | 21.77 | 22.11 | 726,977 | +0.12(+0.55%) |
Jan 16, 2024 | 21.81 | 22.00 | 21.66 | 21.99 | 858,864 | +0.12(+0.55%) |
Jan 12, 2024 | 21.96 | 22.11 | 21.68 | 21.87 | 635,884 | +0.10(+0.46%) |
Jan 11, 2024 | 21.69 | 21.80 | 21.45 | 21.77 | 732,706 | +0.07(+0.32%) |
Jan 10, 2024 | 21.38 | 21.80 | 21.12 | 21.70 | 929,023 | +0.24(+1.12%) |
Jan 09, 2024 | 21.06 | 21.46 | 20.94 | 21.46 | 1,042,193 | +0.17(+0.80%) |
Jan 08, 2024 | 21.05 | 21.46 | 21.05 | 21.29 | 1,055,656 | +0.25(+1.19%) |
Jan 05, 2024 | 21.12 | 21.19 | 20.84 | 21.04 | 1,165,905 | -0.22(-1.03%) |
Jan 04, 2024 | 22.10 | 22.70 | 21.20 | 21.26 | 1,490,770 | -0.68(-3.10%) |
Jan 03, 2024 | 22.86 | 22.86 | 21.93 | 21.94 | 1,342,228 | -0.85(-3.73%) |
Jan 02, 2024 | 22.85 | 23.01 | 22.51 | 22.79 | 994,964 | -0.24(-1.04%) |
Dec 29, 2023 | 23.13 | 23.20 | 22.94 | 23.03 | 629,789 | -0.09(-0.39%) |
Dec 28, 2023 | 23.16 | 23.29 | 23.07 | 23.12 | 544,332 | -0.05(-0.22%) |
Dec 27, 2023 | 23.00 | 23.19 | 22.91 | 23.17 | 693,921 | +0.09(+0.39%) |
Dec 26, 2023 | 23.00 | 23.14 | 22.91 | 23.08 | 715,151 | +0.11(+0.48%) |
Dec 22, 2023 | 22.80 | 23.09 | 22.61 | 22.97 | 707,302 | +0.32(+1.41%) |
Dec 21, 2023 | 22.49 | 22.73 | 22.42 | 22.65 | 700,563 | +0.19(+0.85%) |
Dec 20, 2023 | 22.80 | 23.01 | 22.45 | 22.46 | 1,006,762 | -0.25(-1.10%) |
Dec 19, 2023 | 22.54 | 22.86 | 22.54 | 22.71 | 1,178,419 | +0.22(+0.98%) |
Dec 18, 2023 | 22.37 | 22.61 | 22.34 | 22.49 | 1,018,697 | +0.17(+0.76%) |
Dec 15, 2023 | 22.15 | 22.35 | 22.05 | 22.32 | 2,569,517 | +0.19(+0.86%) |
Dec 14, 2023 | 22.16 | 22.27 | 21.84 | 22.13 | 1,050,995 | +0.09(+0.41%) |
Dec 13, 2023 | 21.95 | 22.18 | 21.76 | 22.04 | 1,173,661 | +0.13(+0.59%) |
Dec 12, 2023 | 21.80 | 22.03 | 21.74 | 21.91 | 1,257,936 | +0.16(+0.74%) |
Dec 11, 2023 | 21.51 | 21.77 | 21.41 | 21.75 | 1,139,212 | +0.32(+1.49%) |
Dec 08, 2023 | 21.00 | 21.45 | 20.89 | 21.43 | 1,057,854 | +0.37(+1.76%) |
Dec 07, 2023 | 20.81 | 21.06 | 20.74 | 21.06 | 868,187 | +0.24(+1.15%) |
Dec 06, 2023 | 20.86 | 21.00 | 20.64 | 20.82 | 949,799 | +0.06(+0.29%) |
Dec 05, 2023 | 20.64 | 20.79 | 20.55 | 20.76 | 1,067,755 | +0.08(+0.39%) |
Dec 04, 2023 | 20.25 | 20.68 | 20.25 | 20.68 | 1,122,900 | +0.35(+1.72%) |
Dec 01, 2023 | 20.03 | 20.33 | 20.03 | 20.33 | 1,117,934 | +0.25(+1.25%) |
Nov 30, 2023 | 19.98 | 20.24 | 19.95 | 20.08 | 1,625,549 | +0.21(+1.06%) |
Nov 29, 2023 | 19.93 | 20.02 | 19.67 | 19.87 | 1,345,996 | +0.04(+0.20%) |
Nov 28, 2023 | 20.00 | 20.46 | 19.79 | 19.83 | 1,162,880 | -0.17(-0.85%) |
Nov 27, 2023 | 20.04 | 20.16 | 19.97 | 20.00 | 1,401,968 | -0.05(-0.25%) |
Nov 24, 2023 | 19.75 | 20.09 | 19.75 | 20.05 | 570,159 | +0.27(+1.37%) |
Nov 22, 2023 | 19.76 | 19.87 | 19.63 | 19.78 | 999,217 | +0.14(+0.71%) |
Nov 21, 2023 | 19.87 | 19.96 | 19.62 | 19.64 | 1,442,052 | -0.29(-1.46%) |
Nov 20, 2023 | 19.95 | 20.07 | 19.86 | 19.93 | 1,100,282 | -0.05(-0.25%) |
Nov 17, 2023 | 20.36 | 20.41 | 19.95 | 19.98 | 1,345,043 | -0.28(-1.38%) |
Nov 16, 2023 | 20.13 | 20.46 | 20.13 | 20.26 | 1,327,509 | +0.11(+0.55%) |
Nov 15, 2023 | 20.47 | 20.57 | 20.15 | 20.15 | 1,496,520 | -0.15(-0.74%) |
Nov 14, 2023 | 20.75 | 20.85 | 19.94 | 20.30 | 2,111,778 | -0.21(-1.02%) |
Nov 13, 2023 | 20.71 | 21.00 | 20.44 | 20.51 | 2,170,371 | -0.20(-0.97%) |
Nov 10, 2023 | 19.38 | 20.73 | 18.76 | 20.71 | 4,301,123 | +0.96(+4.86%) |
Nov 09, 2023 | 19.90 | 20.04 | 19.56 | 19.75 | 2,742,853 | -0.05(-0.25%) |
Nov 08, 2023 | 19.80 | 19.94 | 19.71 | 19.80 | 1,274,754 | -0.04(-0.20%) |
Nov 07, 2023 | 19.57 | 19.93 | 19.52 | 19.84 | 1,234,869 | +0.26(+1.33%) |
Nov 06, 2023 | 19.85 | 19.97 | 19.52 | 19.58 | 1,511,830 | -0.39(-1.95%) |
Nov 03, 2023 | 20.44 | 20.45 | 19.85 | 19.97 | 1,682,901 | -0.28(-1.38%) |
Nov 02, 2023 | 19.83 | 20.32 | 19.82 | 20.25 | 1,190,124 | +0.46(+2.32%) |