Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 21.58 | 22.37 | 21.33 | 21.37 | 1,252,366 | -0.33(-1.52%) |
Jan 30, 2024 | 22.12 | 22.32 | 21.38 | 21.70 | 1,104,108 | -0.47(-2.12%) |
Jan 29, 2024 | 22.71 | 22.75 | 21.68 | 22.17 | 1,661,322 | +0.83(+3.89%) |
Jan 26, 2024 | 20.96 | 21.80 | 20.94 | 21.34 | 1,598,977 | +0.51(+2.45%) |
Jan 25, 2024 | 21.19 | 21.23 | 20.66 | 20.83 | 870,776 | -0.04(-0.19%) |
Jan 24, 2024 | 21.49 | 21.49 | 20.73 | 20.87 | 1,776,374 | -0.26(-1.23%) |
Jan 23, 2024 | 20.94 | 21.42 | 20.86 | 21.13 | 1,509,109 | +0.63(+3.07%) |
Jan 22, 2024 | 20.27 | 21.04 | 19.97 | 20.50 | 2,066,118 | +0.72(+3.64%) |
Jan 19, 2024 | 19.80 | 20.44 | 19.36 | 19.78 | 3,550,593 | +0.05(+0.25%) |
Jan 18, 2024 | 20.29 | 20.41 | 19.47 | 19.73 | 2,928,670 | -0.42(-2.08%) |
Jan 17, 2024 | 19.91 | 20.17 | 19.63 | 20.15 | 1,608,405 | -0.15(-0.74%) |
Jan 16, 2024 | 20.31 | 20.46 | 20.15 | 20.30 | 1,504,023 | -0.39(-1.88%) |
Jan 12, 2024 | 21.45 | 21.71 | 20.48 | 20.69 | 1,401,008 | -0.55(-2.59%) |
Jan 11, 2024 | 21.52 | 21.58 | 20.89 | 21.24 | 2,226,064 | -0.24(-1.12%) |
Jan 10, 2024 | 21.95 | 21.95 | 21.28 | 21.48 | 1,408,634 | -0.50(-2.27%) |
Jan 09, 2024 | 22.30 | 22.54 | 21.93 | 21.98 | 1,371,368 | -0.85(-3.72%) |
Jan 08, 2024 | 22.02 | 22.89 | 22.02 | 22.83 | 2,092,064 | +0.98(+4.49%) |
Jan 05, 2024 | 21.31 | 21.93 | 21.25 | 21.85 | 1,061,776 | +0.34(+1.58%) |
Jan 04, 2024 | 21.74 | 21.74 | 20.91 | 21.51 | 1,426,489 | +0.06(+0.28%) |
Jan 03, 2024 | 22.66 | 22.66 | 21.27 | 21.45 | 1,355,598 | -1.30(-5.71%) |
Jan 02, 2024 | 22.65 | 23.06 | 22.17 | 22.75 | 1,673,658 | -0.40(-1.73%) |
Dec 29, 2023 | 23.72 | 23.91 | 23.13 | 23.15 | 878,383 | -0.66(-2.77%) |
Dec 28, 2023 | 23.19 | 24.27 | 23.19 | 23.81 | 1,127,638 | +0.57(+2.45%) |
Dec 27, 2023 | 23.36 | 23.39 | 22.81 | 23.24 | 1,699,035 | +0.10(+0.43%) |
Dec 26, 2023 | 23.63 | 23.72 | 22.85 | 23.14 | 1,322,515 | -0.28(-1.20%) |
Dec 22, 2023 | 23.65 | 23.71 | 23.08 | 23.42 | 1,373,028 | -0.07(-0.30%) |
Dec 21, 2023 | 23.77 | 23.86 | 23.12 | 23.49 | 2,681,042 | +0.31(+1.34%) |
Dec 20, 2023 | 23.96 | 24.05 | 23.12 | 23.18 | 1,739,663 | -0.86(-3.58%) |
Dec 19, 2023 | 23.93 | 24.30 | 23.64 | 24.04 | 1,307,374 | +0.54(+2.30%) |
Dec 18, 2023 | 22.60 | 23.70 | 22.59 | 23.50 | 1,408,543 | +0.15(+0.64%) |
Dec 15, 2023 | 23.57 | 23.67 | 22.99 | 23.35 | 2,983,686 | +0.08(+0.34%) |
Dec 14, 2023 | 24.46 | 24.94 | 22.99 | 23.27 | 2,657,057 | -0.60(-2.51%) |
Dec 13, 2023 | 22.04 | 23.89 | 21.85 | 23.87 | 1,277,783 | +1.97(+9.00%) |
Dec 12, 2023 | 22.00 | 22.16 | 21.47 | 21.90 | 926,887 | -0.04(-0.18%) |
Dec 11, 2023 | 21.77 | 22.14 | 21.61 | 21.94 | 1,071,426 | +0.13(+0.60%) |
Dec 08, 2023 | 22.00 | 22.43 | 21.58 | 21.81 | 1,696,818 | -0.61(-2.72%) |
Dec 07, 2023 | 22.71 | 22.71 | 20.80 | 22.42 | 3,826,532 | -0.28(-1.23%) |
Dec 06, 2023 | 23.16 | 23.70 | 22.52 | 22.70 | 1,024,949 | -0.23(-1.00%) |
Dec 05, 2023 | 23.52 | 23.82 | 22.62 | 22.93 | 1,747,797 | -0.66(-2.80%) |
Dec 04, 2023 | 24.84 | 25.12 | 23.57 | 23.59 | 1,672,695 | -1.46(-5.81%) |
Dec 01, 2023 | 23.07 | 25.19 | 23.07 | 25.05 | 1,933,815 | +1.75(+7.49%) |
Nov 30, 2023 | 23.09 | 23.50 | 22.89 | 23.30 | 1,398,107 | +0.30(+1.30%) |
Nov 29, 2023 | 22.95 | 23.52 | 22.81 | 23.00 | 1,626,376 | +0.41(+1.81%) |
Nov 28, 2023 | 22.97 | 23.20 | 22.47 | 22.59 | 1,659,321 | -0.44(-1.91%) |
Nov 27, 2023 | 23.37 | 23.47 | 22.90 | 23.03 | 1,073,874 | -0.20(-0.86%) |
Nov 24, 2023 | 23.08 | 23.29 | 22.99 | 23.23 | 422,976 | +0.05(+0.22%) |
Nov 22, 2023 | 22.99 | 23.58 | 22.99 | 23.18 | 1,487,399 | +0.55(+2.43%) |
Nov 21, 2023 | 23.11 | 23.29 | 22.32 | 22.63 | 1,133,577 | -0.70(-3.00%) |
Nov 20, 2023 | 22.24 | 23.37 | 21.99 | 23.33 | 1,249,245 | +1.07(+4.81%) |
Nov 17, 2023 | 22.59 | 22.85 | 21.98 | 22.26 | 1,755,297 | -0.22(-0.98%) |
Nov 16, 2023 | 22.31 | 22.70 | 21.96 | 22.48 | 1,679,693 | -0.06(-0.27%) |
Nov 15, 2023 | 22.47 | 23.25 | 22.15 | 22.54 | 1,728,193 | +0.04(+0.18%) |
Nov 14, 2023 | 21.48 | 22.93 | 21.41 | 22.50 | 2,331,383 | +1.88(+9.12%) |
Nov 13, 2023 | 20.02 | 21.02 | 19.96 | 20.62 | 2,102,630 | +0.73(+3.67%) |
Nov 10, 2023 | 19.68 | 20.36 | 19.51 | 19.89 | 3,615,643 | +0.30(+1.53%) |
Nov 09, 2023 | 20.96 | 21.00 | 19.00 | 19.59 | 6,420,817 | -1.09(-5.27%) |
Nov 08, 2023 | 19.00 | 21.25 | 18.65 | 20.68 | 7,979,222 | -7.00(-25.29%) |
Nov 07, 2023 | 27.38 | 28.12 | 27.12 | 27.68 | 2,041,653 | +0.38(+1.39%) |
Nov 06, 2023 | 28.50 | 28.57 | 26.86 | 27.30 | 1,173,842 | -1.17(-4.11%) |
Nov 03, 2023 | 27.67 | 29.13 | 27.54 | 28.47 | 1,915,670 | +1.27(+4.67%) |
Nov 02, 2023 | 27.83 | 28.06 | 27.12 | 27.20 | 1,074,496 | +0.12(+0.44%) |