Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 21.14 | 21.50 | 20.72 | 20.73 | 680,208 | -0.40(-1.89%) |
Jan 30, 2024 | 21.52 | 21.62 | 20.91 | 21.13 | 991,834 | -0.74(-3.38%) |
Jan 29, 2024 | 21.61 | 22.20 | 21.39 | 21.87 | 1,541,770 | +0.26(+1.20%) |
Jan 26, 2024 | 20.45 | 21.65 | 20.39 | 21.61 | 1,723,744 | +1.45(+7.19%) |
Jan 25, 2024 | 19.99 | 20.17 | 19.68 | 20.16 | 994,784 | +0.44(+2.23%) |
Jan 24, 2024 | 20.36 | 20.41 | 19.70 | 19.72 | 852,121 | -0.36(-1.79%) |
Jan 23, 2024 | 20.67 | 20.77 | 20.01 | 20.08 | 1,019,898 | -0.24(-1.18%) |
Jan 22, 2024 | 20.73 | 21.02 | 20.09 | 20.32 | 1,662,233 | -0.61(-2.91%) |
Jan 19, 2024 | 21.00 | 21.02 | 20.32 | 20.93 | 964,284 | +0.02(+0.10%) |
Jan 18, 2024 | 21.29 | 21.36 | 20.55 | 20.91 | 1,556,554 | -0.30(-1.41%) |
Jan 17, 2024 | 20.97 | 21.26 | 20.48 | 21.21 | 1,804,302 | -0.27(-1.26%) |
Jan 16, 2024 | 21.58 | 22.15 | 21.33 | 21.48 | 1,684,546 | -0.23(-1.06%) |
Jan 12, 2024 | 22.20 | 22.69 | 21.36 | 21.71 | 2,500,530 | -0.51(-2.30%) |
Jan 11, 2024 | 23.18 | 23.30 | 22.16 | 22.22 | 2,861,561 | -1.27(-5.41%) |
Jan 10, 2024 | 23.50 | 23.91 | 23.31 | 23.49 | 1,887,871 | -0.14(-0.59%) |
Jan 09, 2024 | 23.92 | 24.23 | 23.48 | 23.63 | 1,662,651 | -0.46(-1.91%) |
Jan 08, 2024 | 24.29 | 24.76 | 23.75 | 24.09 | 1,091,816 | -0.44(-1.79%) |
Jan 05, 2024 | 24.40 | 24.90 | 24.09 | 24.53 | 832,655 | +0.08(+0.33%) |
Jan 04, 2024 | 24.57 | 24.80 | 24.07 | 24.45 | 797,788 | -0.05(-0.20%) |
Jan 03, 2024 | 24.64 | 24.96 | 24.34 | 24.50 | 1,089,593 | -0.30(-1.21%) |
Jan 02, 2024 | 25.22 | 25.66 | 24.57 | 24.80 | 731,093 | -0.42(-1.67%) |
Dec 29, 2023 | 25.55 | 25.75 | 25.18 | 25.22 | 626,938 | -0.15(-0.59%) |
Dec 28, 2023 | 25.35 | 25.61 | 25.12 | 25.37 | 631,551 | -0.07(-0.28%) |
Dec 27, 2023 | 25.66 | 25.77 | 25.32 | 25.44 | 441,457 | -0.29(-1.11%) |
Dec 26, 2023 | 25.69 | 26.04 | 25.65 | 25.73 | 407,014 | +0.21(+0.84%) |
Dec 22, 2023 | 25.83 | 26.05 | 25.38 | 25.51 | 700,870 | -0.20(-0.78%) |
Dec 21, 2023 | 25.59 | 25.86 | 25.42 | 25.71 | 1,118,121 | +0.32(+1.26%) |
Dec 20, 2023 | 26.43 | 26.67 | 25.38 | 25.39 | 1,163,208 | -1.04(-3.93%) |
Dec 19, 2023 | 26.01 | 26.62 | 25.82 | 26.43 | 1,254,331 | +0.50(+1.93%) |
Dec 18, 2023 | 26.27 | 26.51 | 25.83 | 25.93 | 1,412,203 | -0.17(-0.65%) |
Dec 15, 2023 | 27.88 | 27.88 | 25.96 | 26.10 | 4,372,714 | -1.61(-5.81%) |
Dec 14, 2023 | 26.83 | 28.50 | 26.65 | 27.71 | 2,593,225 | +1.52(+5.80%) |
Dec 13, 2023 | 25.28 | 26.46 | 25.02 | 26.19 | 1,199,699 | +0.95(+3.76%) |
Dec 12, 2023 | 24.75 | 25.46 | 24.19 | 25.24 | 1,403,891 | +0.59(+2.39%) |
Dec 11, 2023 | 23.96 | 24.74 | 23.68 | 24.65 | 1,380,836 | +1.34(+5.75%) |
Dec 08, 2023 | 23.14 | 23.40 | 22.85 | 23.31 | 569,727 | +0.19(+0.82%) |
Dec 07, 2023 | 23.21 | 23.37 | 23.00 | 23.12 | 895,352 | -0.01(-0.04%) |
Dec 06, 2023 | 24.41 | 24.68 | 23.07 | 23.13 | 1,192,065 | -1.22(-5.01%) |
Dec 05, 2023 | 24.80 | 24.80 | 24.06 | 24.35 | 600,222 | -0.53(-2.13%) |
Dec 04, 2023 | 25.54 | 26.05 | 24.83 | 24.88 | 837,340 | -0.56(-2.20%) |
Dec 01, 2023 | 24.56 | 25.46 | 24.52 | 25.44 | 1,038,887 | +0.56(+2.25%) |
Nov 30, 2023 | 24.47 | 25.60 | 24.29 | 24.88 | 1,466,295 | +0.69(+2.85%) |
Nov 29, 2023 | 23.89 | 24.34 | 23.57 | 24.19 | 925,258 | +0.39(+1.64%) |
Nov 28, 2023 | 23.55 | 24.43 | 23.15 | 23.80 | 875,221 | +0.26(+1.10%) |
Nov 27, 2023 | 24.41 | 24.47 | 23.47 | 23.54 | 1,174,528 | -0.85(-3.49%) |
Nov 24, 2023 | 24.62 | 24.95 | 24.17 | 24.39 | 713,212 | -0.14(-0.57%) |
Nov 22, 2023 | 24.86 | 25.11 | 24.36 | 24.53 | 1,016,346 | -0.40(-1.60%) |
Nov 21, 2023 | 25.69 | 25.84 | 24.89 | 24.93 | 745,608 | -1.01(-3.89%) |
Nov 20, 2023 | 25.92 | 26.55 | 25.69 | 25.94 | 1,119,570 | +0.28(+1.09%) |
Nov 17, 2023 | 25.26 | 25.79 | 24.80 | 25.66 | 2,228,397 | +0.56(+2.23%) |
Nov 16, 2023 | 25.97 | 26.16 | 25.05 | 25.10 | 1,725,641 | -1.09(-4.16%) |
Nov 15, 2023 | 26.37 | 26.70 | 25.93 | 26.19 | 1,616,295 | -0.33(-1.24%) |
Nov 14, 2023 | 26.58 | 27.20 | 26.32 | 26.52 | 1,058,184 | +0.71(+2.75%) |
Nov 13, 2023 | 26.00 | 26.21 | 25.71 | 25.81 | 935,111 | -0.22(-0.85%) |
Nov 10, 2023 | 26.27 | 26.36 | 25.33 | 26.03 | 1,269,759 | -0.15(-0.57%) |
Nov 09, 2023 | 26.67 | 26.91 | 26.07 | 26.18 | 847,695 | -0.32(-1.21%) |
Nov 08, 2023 | 26.63 | 26.98 | 26.24 | 26.50 | 1,473,034 | -0.40(-1.49%) |
Nov 07, 2023 | 27.56 | 27.63 | 26.77 | 26.90 | 774,149 | -0.99(-3.55%) |
Nov 06, 2023 | 28.10 | 28.22 | 27.58 | 27.89 | 973,655 | -0.31(-1.10%) |
Nov 03, 2023 | 28.49 | 28.74 | 27.98 | 28.20 | 1,128,431 | +0.08(+0.28%) |
Nov 02, 2023 | 28.50 | 28.83 | 27.34 | 28.12 | 1,744,489 | +0.26(+0.93%) |