Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 20.31 | 20.88 | 19.98 | 20.16 | 1,384,632 | -0.15(-0.74%) |
Jan 30, 2024 | 21.38 | 21.68 | 19.39 | 20.31 | 3,007,435 | -1.24(-5.75%) |
Jan 29, 2024 | 22.45 | 22.57 | 20.59 | 21.55 | 3,092,151 | -1.29(-5.65%) |
Jan 26, 2024 | 22.80 | 23.03 | 22.61 | 22.84 | 588,251 | +0.11(+0.48%) |
Jan 25, 2024 | 23.03 | 23.24 | 21.98 | 22.73 | 1,497,683 | -0.03(-0.13%) |
Jan 24, 2024 | 22.68 | 23.11 | 22.38 | 22.76 | 1,031,502 | +0.43(+1.93%) |
Jan 23, 2024 | 22.25 | 22.48 | 21.68 | 22.33 | 745,434 | +0.50(+2.29%) |
Jan 22, 2024 | 21.02 | 21.99 | 21.02 | 21.83 | 989,533 | +1.00(+4.80%) |
Jan 19, 2024 | 20.55 | 20.85 | 19.93 | 20.83 | 608,936 | +0.36(+1.76%) |
Jan 18, 2024 | 21.04 | 21.04 | 19.57 | 20.47 | 1,326,079 | -0.45(-2.15%) |
Jan 17, 2024 | 20.96 | 21.43 | 20.49 | 20.92 | 566,938 | -0.49(-2.29%) |
Jan 16, 2024 | 20.94 | 21.53 | 20.28 | 21.41 | 878,984 | +0.16(+0.75%) |
Jan 12, 2024 | 22.05 | 22.05 | 21.00 | 21.25 | 714,762 | -0.56(-2.57%) |
Jan 11, 2024 | 22.02 | 22.21 | 21.38 | 21.81 | 983,709 | -0.42(-1.89%) |
Jan 10, 2024 | 22.89 | 23.01 | 22.02 | 22.23 | 706,559 | -0.64(-2.80%) |
Jan 09, 2024 | 22.55 | 23.78 | 22.42 | 22.87 | 1,034,466 | +0.05(+0.22%) |
Jan 08, 2024 | 21.24 | 22.86 | 21.08 | 22.82 | 832,118 | +1.53(+7.19%) |
Jan 05, 2024 | 21.18 | 21.82 | 20.27 | 21.29 | 1,127,432 | -0.62(-2.83%) |
Jan 04, 2024 | 22.29 | 22.39 | 21.87 | 21.91 | 897,225 | -0.27(-1.22%) |
Jan 03, 2024 | 23.54 | 23.58 | 21.75 | 22.18 | 678,790 | -1.53(-6.45%) |
Jan 02, 2024 | 22.81 | 24.05 | 22.61 | 23.71 | 508,533 | +0.68(+2.95%) |
Dec 29, 2023 | 23.79 | 24.06 | 22.97 | 23.03 | 590,191 | -0.91(-3.80%) |
Dec 28, 2023 | 24.09 | 24.18 | 23.69 | 23.94 | 395,288 | -0.28(-1.16%) |
Dec 27, 2023 | 24.05 | 24.30 | 23.97 | 24.22 | 289,331 | +0.10(+0.41%) |
Dec 26, 2023 | 23.88 | 24.22 | 23.02 | 24.12 | 275,753 | +0.40(+1.69%) |
Dec 22, 2023 | 23.63 | 24.10 | 23.41 | 23.72 | 394,548 | +0.23(+0.98%) |
Dec 21, 2023 | 23.37 | 23.56 | 23.02 | 23.49 | 498,935 | +0.53(+2.31%) |
Dec 20, 2023 | 23.70 | 23.99 | 22.94 | 22.96 | 422,687 | -0.72(-3.04%) |
Dec 19, 2023 | 23.14 | 23.96 | 23.03 | 23.68 | 616,203 | +0.84(+3.68%) |
Dec 18, 2023 | 22.59 | 23.13 | 22.36 | 22.84 | 498,925 | +0.30(+1.33%) |
Dec 15, 2023 | 23.59 | 23.59 | 22.25 | 22.54 | 1,441,176 | -0.86(-3.68%) |
Dec 14, 2023 | 23.81 | 24.25 | 23.05 | 23.40 | 714,349 | +0.25(+1.08%) |
Dec 13, 2023 | 21.91 | 23.24 | 21.70 | 23.15 | 710,798 | +1.18(+5.37%) |
Dec 12, 2023 | 21.29 | 22.13 | 20.89 | 21.97 | 672,487 | +0.78(+3.68%) |
Dec 11, 2023 | 21.19 | 21.40 | 20.99 | 21.19 | 445,193 | -0.04(-0.19%) |
Dec 08, 2023 | 21.09 | 21.37 | 20.87 | 21.23 | 380,857 | +0.13(+0.62%) |
Dec 07, 2023 | 20.67 | 21.11 | 20.45 | 21.10 | 421,084 | +0.31(+1.49%) |
Dec 06, 2023 | 21.52 | 21.65 | 20.71 | 20.79 | 575,252 | -0.11(-0.53%) |
Dec 05, 2023 | 21.99 | 22.04 | 20.78 | 20.90 | 709,489 | -1.35(-6.07%) |
Dec 04, 2023 | 21.84 | 22.36 | 21.72 | 22.25 | 508,688 | +0.45(+2.06%) |
Dec 01, 2023 | 20.63 | 21.93 | 20.57 | 21.80 | 799,446 | +1.14(+5.52%) |
Nov 30, 2023 | 21.24 | 21.30 | 20.53 | 20.66 | 1,173,180 | -0.49(-2.32%) |
Nov 29, 2023 | 22.16 | 22.75 | 21.08 | 21.15 | 793,597 | -0.95(-4.30%) |
Nov 28, 2023 | 21.92 | 22.25 | 21.57 | 22.10 | 485,475 | +0.16(+0.73%) |
Nov 27, 2023 | 22.21 | 22.52 | 21.90 | 21.94 | 718,885 | -0.56(-2.49%) |
Nov 24, 2023 | 22.05 | 22.98 | 21.91 | 22.50 | 190,379 | +0.33(+1.49%) |
Nov 22, 2023 | 22.42 | 22.84 | 21.85 | 22.17 | 715,312 | +0.17(+0.77%) |
Nov 21, 2023 | 22.71 | 23.29 | 21.52 | 22.00 | 754,634 | -0.89(-3.89%) |
Nov 20, 2023 | 22.78 | 23.36 | 22.74 | 22.89 | 375,675 | -0.01(-0.04%) |
Nov 17, 2023 | 23.10 | 23.58 | 22.68 | 22.90 | 748,315 | +0.03(+0.13%) |
Nov 16, 2023 | 23.62 | 23.79 | 22.61 | 22.87 | 664,302 | -0.78(-3.30%) |
Nov 15, 2023 | 23.18 | 24.35 | 22.89 | 23.65 | 830,345 | +0.43(+1.85%) |
Nov 14, 2023 | 22.48 | 23.24 | 21.93 | 23.22 | 915,106 | +1.93(+9.07%) |
Nov 13, 2023 | 21.67 | 21.96 | 21.18 | 21.29 | 676,917 | -0.50(-2.29%) |
Nov 10, 2023 | 21.94 | 22.33 | 21.59 | 21.79 | 473,940 | -0.08(-0.37%) |
Nov 09, 2023 | 22.52 | 22.63 | 21.77 | 21.87 | 688,887 | -0.56(-2.50%) |
Nov 08, 2023 | 23.03 | 23.49 | 22.30 | 22.43 | 461,415 | -0.62(-2.69%) |
Nov 07, 2023 | 22.53 | 23.26 | 22.16 | 23.05 | 695,694 | +0.48(+2.13%) |
Nov 06, 2023 | 23.69 | 23.91 | 22.48 | 22.57 | 1,201,527 | -0.95(-4.04%) |
Nov 03, 2023 | 22.94 | 24.07 | 22.16 | 23.52 | 1,984,799 | +2.95(+14.34%) |
Nov 02, 2023 | 20.46 | 20.95 | 20.18 | 20.57 | 1,575,902 | +0.15(+0.73%) |