Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 25.36 | 25.36 | 24.68 | 24.69 | 2,194,650 | -0.73(-2.86%) |
Jan 30, 2024 | 25.16 | 25.42 | 24.88 | 25.42 | 1,867,100 | +0.15(+0.59%) |
Jan 29, 2024 | 25.24 | 25.37 | 24.88 | 25.27 | 1,694,944 | -0.10(-0.39%) |
Jan 26, 2024 | 25.06 | 25.37 | 24.96 | 25.37 | 2,416,849 | +0.18(+0.71%) |
Jan 25, 2024 | 24.89 | 25.30 | 24.65 | 25.19 | 2,207,655 | +0.52(+2.10%) |
Jan 24, 2024 | 25.47 | 25.47 | 24.67 | 24.67 | 3,035,828 | -0.66(-2.60%) |
Jan 23, 2024 | 25.86 | 26.20 | 25.11 | 25.33 | 11,211,899 | +0.79(+3.21%) |
Jan 22, 2024 | 24.42 | 24.77 | 24.18 | 24.54 | 1,938,219 | +0.03(+0.12%) |
Jan 19, 2024 | 24.05 | 24.60 | 23.63 | 24.51 | 7,231,472 | +1.53(+6.64%) |
Jan 18, 2024 | 23.10 | 23.20 | 22.71 | 22.98 | 4,591,941 | +0.11(+0.48%) |
Jan 17, 2024 | 23.23 | 23.41 | 22.85 | 22.87 | 3,405,152 | -0.70(-2.96%) |
Jan 16, 2024 | 23.52 | 23.96 | 23.15 | 23.57 | 2,873,452 | +0.08(+0.34%) |
Jan 12, 2024 | 24.39 | 24.42 | 23.38 | 23.49 | 2,831,180 | -0.66(-2.73%) |
Jan 11, 2024 | 24.38 | 24.48 | 24.14 | 24.15 | 2,211,554 | -0.23(-0.94%) |
Jan 10, 2024 | 24.32 | 24.51 | 24.09 | 24.38 | 1,843,902 | +0.01(+0.04%) |
Jan 09, 2024 | 24.07 | 24.45 | 24.01 | 24.37 | 1,916,812 | +0.16(+0.66%) |
Jan 08, 2024 | 23.60 | 24.21 | 23.52 | 24.21 | 2,348,743 | +0.74(+3.14%) |
Jan 05, 2024 | 23.17 | 23.58 | 23.14 | 23.47 | 3,286,893 | +0.08(+0.34%) |
Jan 04, 2024 | 23.04 | 23.69 | 22.69 | 23.39 | 3,159,829 | +0.44(+1.91%) |
Jan 03, 2024 | 23.01 | 23.22 | 22.91 | 22.95 | 4,304,111 | -0.32(-1.37%) |
Jan 02, 2024 | 23.75 | 23.75 | 23.16 | 23.27 | 2,604,059 | -0.40(-1.69%) |
Dec 29, 2023 | 23.62 | 23.83 | 23.62 | 23.67 | 1,269,655 | -0.06(-0.25%) |
Dec 28, 2023 | 23.89 | 23.99 | 23.69 | 23.73 | 1,231,354 | -0.12(-0.50%) |
Dec 27, 2023 | 23.65 | 24.01 | 23.59 | 23.85 | 1,455,499 | +0.23(+0.97%) |
Dec 26, 2023 | 23.37 | 23.69 | 23.34 | 23.62 | 1,179,258 | +0.14(+0.59%) |
Dec 22, 2023 | 23.34 | 23.69 | 23.34 | 23.48 | 997,038 | +0.11(+0.47%) |
Dec 21, 2023 | 23.34 | 23.59 | 23.10 | 23.37 | 1,583,546 | +0.12(+0.51%) |
Dec 20, 2023 | 23.38 | 23.57 | 23.12 | 23.25 | 1,267,140 | -0.32(-1.35%) |
Dec 19, 2023 | 23.11 | 23.62 | 22.99 | 23.57 | 2,351,181 | +0.59(+2.56%) |
Dec 18, 2023 | 23.20 | 23.29 | 22.93 | 22.98 | 2,008,909 | -0.23(-0.99%) |
Dec 15, 2023 | 23.34 | 23.34 | 22.80 | 23.21 | 3,254,576 | -0.02(-0.09%) |
Dec 14, 2023 | 23.40 | 23.57 | 23.17 | 23.23 | 2,736,511 | +0.13(+0.56%) |
Dec 13, 2023 | 22.88 | 23.28 | 22.86 | 23.10 | 2,769,277 | +0.19(+0.83%) |
Dec 12, 2023 | 22.82 | 23.12 | 22.53 | 22.91 | 2,993,944 | +0.25(+1.10%) |
Dec 11, 2023 | 24.48 | 24.81 | 22.53 | 22.67 | 8,889,120 | -1.81(-7.40%) |
Dec 08, 2023 | 24.30 | 24.72 | 24.20 | 24.48 | 3,557,264 | +0.24(+0.99%) |
Dec 07, 2023 | 23.93 | 24.30 | 23.83 | 24.24 | 1,331,917 | +0.23(+0.95%) |
Dec 06, 2023 | 24.23 | 24.44 | 24.00 | 24.01 | 1,557,925 | -0.21(-0.86%) |
Dec 05, 2023 | 24.18 | 24.32 | 24.04 | 24.22 | 1,090,292 | -0.09(-0.37%) |
Dec 04, 2023 | 23.97 | 24.34 | 23.76 | 24.31 | 2,917,979 | +0.17(+0.70%) |
Dec 01, 2023 | 24.18 | 24.32 | 24.03 | 24.14 | 1,600,061 | -0.05(-0.21%) |
Nov 30, 2023 | 24.17 | 24.33 | 24.11 | 24.19 | 2,913,443 | -0.16(-0.65%) |
Nov 29, 2023 | 24.30 | 24.58 | 24.09 | 24.35 | 2,675,201 | +0.08(+0.33%) |
Nov 28, 2023 | 24.63 | 24.63 | 24.27 | 24.27 | 2,685,587 | -0.30(-1.22%) |
Nov 27, 2023 | 24.52 | 24.76 | 24.52 | 24.57 | 2,116,287 | -0.12(-0.48%) |
Nov 24, 2023 | 24.61 | 24.95 | 24.61 | 24.69 | 1,115,794 | +0.26(+1.06%) |
Nov 22, 2023 | 24.64 | 24.77 | 24.39 | 24.43 | 2,654,275 | +0.04(+0.16%) |
Nov 21, 2023 | 24.34 | 24.50 | 24.29 | 24.39 | 1,454,060 | +0.04(+0.16%) |
Nov 20, 2023 | 24.35 | 24.62 | 24.20 | 24.35 | 2,575,726 | +0.05(+0.20%) |
Nov 17, 2023 | 24.09 | 24.37 | 23.98 | 24.30 | 1,934,936 | +0.10(+0.41%) |
Nov 16, 2023 | 24.46 | 24.65 | 24.19 | 24.20 | 2,299,168 | -0.20(-0.82%) |
Nov 15, 2023 | 24.43 | 24.59 | 24.00 | 24.40 | 3,318,594 | -0.08(-0.33%) |
Nov 14, 2023 | 24.74 | 24.93 | 24.34 | 24.48 | 4,026,661 | +0.09(+0.37%) |
Nov 13, 2023 | 24.20 | 24.50 | 24.09 | 24.39 | 3,056,071 | +0.20(+0.82%) |
Nov 10, 2023 | 23.91 | 24.30 | 23.41 | 24.19 | 7,463,558 | -0.13(-0.53%) |
Nov 09, 2023 | 24.26 | 24.46 | 24.20 | 24.32 | 2,283,744 | +0.13(+0.53%) |
Nov 08, 2023 | 23.62 | 24.62 | 23.62 | 24.19 | 3,442,892 | +0.23(+0.95%) |
Nov 07, 2023 | 24.05 | 24.17 | 23.86 | 23.96 | 2,914,295 | -0.04(-0.17%) |
Nov 06, 2023 | 23.65 | 24.13 | 23.52 | 24.00 | 3,288,006 | +0.17(+0.71%) |
Nov 03, 2023 | 23.57 | 23.93 | 23.49 | 23.83 | 3,075,223 | +0.47(+2.00%) |
Nov 02, 2023 | 23.57 | 23.59 | 23.19 | 23.36 | 2,946,253 | +0.01(+0.04%) |