Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 21.49 | 21.54 | 20.94 | 21.09 | 6,542,682 | -0.45(-2.08%) |
Jan 30, 2024 | 21.59 | 21.68 | 21.43 | 21.54 | 1,498,259 | -0.03(-0.14%) |
Jan 29, 2024 | 21.71 | 21.79 | 21.43 | 21.57 | 2,863,398 | -0.14(-0.64%) |
Jan 26, 2024 | 21.64 | 21.73 | 21.53 | 21.71 | 2,218,397 | +0.03(+0.14%) |
Jan 25, 2024 | 21.64 | 21.72 | 21.62 | 21.68 | 1,884,309 | +0.10(+0.46%) |
Jan 24, 2024 | 21.54 | 21.61 | 21.40 | 21.58 | 2,247,053 | +0.03(+0.14%) |
Jan 23, 2024 | 21.72 | 21.72 | 21.50 | 21.55 | 2,456,674 | -0.12(-0.55%) |
Jan 22, 2024 | 21.76 | 21.76 | 21.57 | 21.67 | 3,325,119 | -0.08(-0.36%) |
Jan 19, 2024 | 21.65 | 21.76 | 21.47 | 21.75 | 4,670,972 | +0.06(+0.27%) |
Jan 18, 2024 | 21.66 | 21.78 | 21.38 | 21.69 | 3,615,845 | -0.07(-0.32%) |
Jan 17, 2024 | 22.01 | 22.16 | 21.69 | 21.76 | 2,878,840 | -0.28(-1.26%) |
Jan 16, 2024 | 22.36 | 22.45 | 21.98 | 22.03 | 4,228,482 | -0.42(-1.85%) |
Jan 12, 2024 | 22.70 | 22.70 | 22.38 | 22.45 | 2,564,312 | -0.18(-0.79%) |
Jan 11, 2024 | 22.79 | 22.82 | 22.24 | 22.63 | 3,301,214 | -0.16(-0.69%) |
Jan 10, 2024 | 22.89 | 22.89 | 22.70 | 22.79 | 2,300,542 | -0.05(-0.22%) |
Jan 09, 2024 | 23.08 | 23.20 | 22.55 | 22.84 | 3,765,873 | +0.11(+0.48%) |
Jan 08, 2024 | 22.75 | 22.80 | 22.50 | 22.73 | 3,146,953 | -0.05(-0.22%) |
Jan 05, 2024 | 22.34 | 22.78 | 22.34 | 22.78 | 6,465,067 | +0.49(+2.22%) |
Jan 04, 2024 | 22.47 | 22.62 | 22.22 | 22.28 | 4,793,161 | -0.17(-0.75%) |
Jan 03, 2024 | 22.65 | 22.65 | 22.42 | 22.45 | 2,172,230 | -0.12(-0.53%) |
Jan 02, 2024 | 22.64 | 22.74 | 22.34 | 22.57 | 7,723,342 | -0.17(-0.74%) |
Dec 29, 2023 | 22.64 | 22.76 | 22.57 | 22.74 | 2,646,987 | +0.01(+0.04%) |
Dec 28, 2023 | 22.44 | 22.74 | 22.43 | 22.73 | 2,490,650 | +0.23(+1.01%) |
Dec 27, 2023 | 22.43 | 22.61 | 22.37 | 22.50 | 1,640,535 | +0.03(+0.13%) |
Dec 26, 2023 | 22.26 | 22.72 | 22.20 | 22.47 | 2,369,429 | +0.20(+0.89%) |
Dec 22, 2023 | 22.37 | 22.68 | 22.24 | 22.27 | 4,559,590 | -0.26(-1.14%) |
Dec 21, 2023 | 22.53 | 22.59 | 22.39 | 22.53 | 2,349,524 | +0.03(+0.13%) |
Dec 20, 2023 | 22.30 | 22.67 | 22.25 | 22.50 | 3,748,623 | +0.14(+0.62%) |
Dec 19, 2023 | 22.58 | 22.62 | 22.08 | 22.36 | 7,689,145 | -0.21(-0.92%) |
Dec 18, 2023 | 22.39 | 22.59 | 22.33 | 22.57 | 2,580,790 | +0.17(+0.75%) |
Dec 15, 2023 | 22.49 | 22.66 | 22.32 | 22.40 | 6,215,005 | +0.04(+0.18%) |
Dec 14, 2023 | 22.27 | 22.40 | 22.21 | 22.36 | 4,437,844 | +0.19(+0.85%) |
Dec 13, 2023 | 22.11 | 22.28 | 21.85 | 22.17 | 3,954,336 | +0.26(+1.17%) |
Dec 12, 2023 | 22.11 | 22.15 | 21.78 | 21.92 | 1,451,175 | -0.18(-0.81%) |
Dec 11, 2023 | 21.97 | 22.10 | 21.88 | 22.09 | 3,443,312 | +0.16(+0.72%) |
Dec 08, 2023 | 21.87 | 22.06 | 21.86 | 21.94 | 2,375,310 | +0.15(+0.68%) |
Dec 07, 2023 | 21.71 | 21.93 | 21.63 | 21.79 | 2,138,855 | +0.19(+0.87%) |
Dec 06, 2023 | 21.55 | 21.73 | 21.55 | 21.60 | 1,203,454 | +0.06(+0.28%) |
Dec 05, 2023 | 21.66 | 21.66 | 21.50 | 21.54 | 1,410,257 | +0.00(+0.00%) |
Dec 04, 2023 | 21.74 | 21.86 | 21.50 | 21.54 | 2,754,006 | -0.19(-0.86%) |
Dec 01, 2023 | 21.56 | 21.74 | 21.45 | 21.73 | 3,119,157 | +0.21(+0.96%) |
Nov 30, 2023 | 21.06 | 21.61 | 21.03 | 21.52 | 7,609,619 | +0.46(+2.21%) |
Nov 29, 2023 | 21.28 | 21.31 | 21.02 | 21.06 | 1,615,893 | -0.17(-0.79%) |
Nov 28, 2023 | 21.24 | 21.30 | 21.17 | 21.22 | 1,314,554 | -0.03(-0.14%) |
Nov 27, 2023 | 21.23 | 21.34 | 21.10 | 21.25 | 1,637,472 | +0.03(+0.14%) |
Nov 24, 2023 | 21.16 | 21.35 | 21.16 | 21.22 | 1,506,334 | +0.07(+0.33%) |
Nov 22, 2023 | 21.06 | 21.22 | 21.02 | 21.16 | 1,112,483 | +0.15(+0.71%) |
Nov 21, 2023 | 20.76 | 21.04 | 20.70 | 21.01 | 2,527,846 | +0.29(+1.38%) |
Nov 20, 2023 | 20.81 | 20.81 | 20.67 | 20.72 | 1,642,862 | -0.05(-0.24%) |
Nov 17, 2023 | 20.74 | 20.79 | 20.60 | 20.77 | 2,644,696 | +0.04(+0.19%) |
Nov 16, 2023 | 21.10 | 21.13 | 20.70 | 20.73 | 2,439,707 | -0.44(-2.10%) |
Nov 15, 2023 | 21.25 | 21.35 | 21.09 | 21.17 | 2,310,333 | +0.04(+0.19%) |
Nov 14, 2023 | 20.97 | 21.22 | 20.94 | 21.14 | 1,942,720 | +0.24(+1.14%) |
Nov 13, 2023 | 20.85 | 20.97 | 20.84 | 20.90 | 1,928,354 | -0.04(-0.19%) |
Nov 10, 2023 | 21.07 | 21.17 | 20.92 | 20.94 | 1,513,493 | -0.06(-0.28%) |
Nov 09, 2023 | 21.15 | 21.19 | 20.83 | 21.00 | 2,252,037 | -0.15(-0.70%) |
Nov 08, 2023 | 21.60 | 21.65 | 21.12 | 21.15 | 2,360,159 | -0.50(-2.33%) |
Nov 07, 2023 | 21.73 | 21.87 | 21.63 | 21.65 | 808,263 | -0.12(-0.55%) |
Nov 06, 2023 | 21.72 | 21.83 | 21.70 | 21.77 | 1,429,828 | +0.07(+0.32%) |
Nov 03, 2023 | 21.61 | 21.74 | 21.59 | 21.70 | 1,144,217 | +0.16(+0.73%) |
Nov 02, 2023 | 21.55 | 21.73 | 21.53 | 21.54 | 1,889,329 | +0.03(+0.14%) |