Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 24.75 | 24.92 | 24.47 | 24.55 | 3,385,949 | -0.16(-0.65%) |
Jan 30, 2024 | 24.91 | 24.98 | 24.56 | 24.71 | 3,105,928 | -0.29(-1.16%) |
Jan 29, 2024 | 24.65 | 25.02 | 24.54 | 25.00 | 1,867,531 | +0.35(+1.41%) |
Jan 26, 2024 | 24.63 | 24.86 | 24.63 | 24.65 | 1,982,987 | +0.04(+0.16%) |
Jan 25, 2024 | 24.82 | 24.96 | 24.55 | 24.61 | 2,674,999 | +0.07(+0.28%) |
Jan 24, 2024 | 24.48 | 24.66 | 24.40 | 24.54 | 2,048,333 | +0.32(+1.32%) |
Jan 23, 2024 | 24.36 | 24.46 | 24.01 | 24.22 | 2,454,799 | +0.06(+0.25%) |
Jan 22, 2024 | 24.04 | 24.23 | 23.95 | 24.16 | 2,182,396 | +0.22(+0.92%) |
Jan 19, 2024 | 23.57 | 23.96 | 23.41 | 23.94 | 2,285,921 | +0.45(+1.91%) |
Jan 18, 2024 | 23.39 | 23.58 | 23.20 | 23.49 | 2,390,841 | +0.10(+0.43%) |
Jan 17, 2024 | 23.36 | 23.64 | 23.31 | 23.39 | 2,494,729 | -0.27(-1.14%) |
Jan 16, 2024 | 24.03 | 24.14 | 23.47 | 23.66 | 2,784,663 | -0.49(-2.02%) |
Jan 12, 2024 | 24.31 | 24.46 | 24.00 | 24.15 | 2,892,883 | +0.02(+0.08%) |
Jan 11, 2024 | 24.11 | 24.18 | 23.80 | 24.13 | 2,043,530 | +0.03(+0.12%) |
Jan 10, 2024 | 24.08 | 24.31 | 24.01 | 24.10 | 1,610,821 | -0.06(-0.25%) |
Jan 09, 2024 | 24.30 | 24.48 | 24.15 | 24.16 | 1,881,224 | -0.39(-1.58%) |
Jan 08, 2024 | 24.28 | 24.58 | 24.12 | 24.55 | 2,103,472 | +0.21(+0.86%) |
Jan 05, 2024 | 24.17 | 24.56 | 24.17 | 24.34 | 3,256,215 | +0.19(+0.78%) |
Jan 04, 2024 | 24.27 | 24.33 | 23.97 | 24.15 | 2,746,198 | -0.06(-0.25%) |
Jan 03, 2024 | 24.15 | 24.43 | 23.94 | 24.21 | 2,370,973 | -0.12(-0.49%) |
Jan 02, 2024 | 24.28 | 24.36 | 24.06 | 24.33 | 2,026,100 | -0.13(-0.53%) |
Dec 29, 2023 | 24.42 | 24.72 | 24.40 | 24.46 | 2,170,739 | -0.08(-0.32%) |
Dec 28, 2023 | 24.45 | 24.68 | 24.34 | 24.54 | 1,756,710 | +0.21(+0.86%) |
Dec 27, 2023 | 24.05 | 24.49 | 23.88 | 24.33 | 1,829,314 | +0.29(+1.20%) |
Dec 26, 2023 | 23.70 | 24.07 | 23.59 | 24.04 | 1,130,801 | +0.33(+1.39%) |
Dec 22, 2023 | 23.73 | 23.80 | 23.57 | 23.71 | 1,206,600 | +0.10(+0.42%) |
Dec 21, 2023 | 23.49 | 23.65 | 23.34 | 23.61 | 1,548,172 | +0.28(+1.20%) |
Dec 20, 2023 | 23.66 | 23.82 | 23.29 | 23.33 | 2,141,343 | -0.32(-1.35%) |
Dec 19, 2023 | 23.40 | 23.71 | 23.34 | 23.65 | 1,794,634 | +0.39(+1.67%) |
Dec 18, 2023 | 23.31 | 23.38 | 23.11 | 23.26 | 2,278,372 | -0.05(-0.21%) |
Dec 15, 2023 | 23.22 | 23.39 | 23.01 | 23.31 | 5,872,720 | +0.10(+0.43%) |
Dec 14, 2023 | 22.88 | 23.37 | 22.83 | 23.21 | 3,653,177 | +0.62(+2.73%) |
Dec 13, 2023 | 21.90 | 22.62 | 21.80 | 22.59 | 3,434,446 | +0.68(+3.09%) |
Dec 12, 2023 | 22.06 | 22.12 | 21.77 | 21.92 | 2,406,919 | -0.07(-0.32%) |
Dec 11, 2023 | 21.94 | 22.10 | 21.81 | 21.99 | 1,472,688 | +0.13(+0.59%) |
Dec 08, 2023 | 21.84 | 22.01 | 21.63 | 21.86 | 1,808,378 | -0.01(-0.05%) |
Dec 07, 2023 | 21.84 | 21.90 | 21.57 | 21.87 | 1,698,128 | +0.16(+0.73%) |
Dec 06, 2023 | 21.80 | 21.92 | 21.65 | 21.71 | 2,009,766 | +0.02(+0.09%) |
Dec 05, 2023 | 21.85 | 21.85 | 21.44 | 21.69 | 2,841,761 | -0.29(-1.31%) |
Dec 04, 2023 | 21.98 | 22.41 | 21.92 | 21.98 | 2,378,505 | -0.09(-0.41%) |
Dec 01, 2023 | 22.02 | 22.20 | 21.91 | 22.07 | 2,181,898 | +0.11(+0.50%) |
Nov 30, 2023 | 22.21 | 22.25 | 21.80 | 21.96 | 4,708,217 | -0.30(-1.34%) |
Nov 29, 2023 | 22.25 | 22.39 | 21.94 | 22.26 | 2,696,717 | +0.01(+0.04%) |
Nov 28, 2023 | 22.31 | 22.46 | 22.18 | 22.25 | 3,018,101 | -0.06(-0.27%) |
Nov 27, 2023 | 21.89 | 22.34 | 21.74 | 22.31 | 2,954,548 | +0.38(+1.73%) |
Nov 24, 2023 | 21.93 | 22.00 | 21.77 | 21.93 | 1,169,487 | +0.06(+0.27%) |
Nov 22, 2023 | 21.52 | 21.89 | 21.47 | 21.87 | 2,400,839 | +0.50(+2.33%) |
Nov 21, 2023 | 21.17 | 21.38 | 21.03 | 21.37 | 2,388,383 | +0.17(+0.80%) |
Nov 20, 2023 | 20.96 | 21.28 | 20.87 | 21.20 | 1,631,267 | +0.25(+1.19%) |
Nov 17, 2023 | 21.10 | 21.13 | 20.83 | 20.95 | 2,214,713 | -0.04(-0.19%) |
Nov 16, 2023 | 20.87 | 21.08 | 20.75 | 20.99 | 2,720,422 | +0.19(+0.91%) |
Nov 15, 2023 | 20.89 | 21.21 | 20.77 | 20.80 | 2,653,541 | -0.08(-0.38%) |
Nov 14, 2023 | 20.76 | 21.03 | 20.73 | 20.88 | 2,829,964 | +0.51(+2.49%) |
Nov 13, 2023 | 20.72 | 20.74 | 20.27 | 20.37 | 3,139,846 | -0.47(-2.25%) |
Nov 10, 2023 | 20.71 | 21.37 | 20.44 | 20.84 | 5,618,867 | -0.37(-1.74%) |
Nov 09, 2023 | 21.39 | 21.50 | 21.03 | 21.21 | 4,285,914 | -0.12(-0.56%) |
Nov 08, 2023 | 21.31 | 21.62 | 21.28 | 21.33 | 3,286,075 | -0.02(-0.09%) |
Nov 07, 2023 | 21.55 | 21.62 | 21.30 | 21.35 | 3,064,151 | -0.23(-1.06%) |
Nov 06, 2023 | 21.74 | 21.90 | 21.54 | 21.58 | 2,926,934 | -0.27(-1.23%) |
Nov 03, 2023 | 21.39 | 21.86 | 21.39 | 21.85 | 5,164,673 | +0.68(+3.20%) |
Nov 02, 2023 | 20.84 | 21.40 | 20.82 | 21.17 | 4,952,163 | +0.47(+2.26%) |