Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 21.87 | 22.35 | 21.54 | 21.60 | 1,775,603 | -0.46(-2.09%) |
Jan 30, 2024 | 22.10 | 22.46 | 21.96 | 22.06 | 1,846,685 | -0.08(-0.36%) |
Jan 29, 2024 | 21.82 | 22.22 | 21.64 | 22.14 | 1,680,049 | +0.43(+1.98%) |
Jan 26, 2024 | 21.65 | 21.95 | 21.60 | 21.71 | 1,831,142 | +0.15(+0.70%) |
Jan 25, 2024 | 21.41 | 21.77 | 21.24 | 21.56 | 1,747,332 | +0.37(+1.75%) |
Jan 24, 2024 | 21.54 | 21.59 | 21.16 | 21.19 | 1,198,706 | -0.15(-0.70%) |
Jan 23, 2024 | 21.50 | 21.95 | 21.32 | 21.34 | 4,858,755 | +0.20(+0.95%) |
Jan 22, 2024 | 21.31 | 21.54 | 21.07 | 21.14 | 2,559,492 | +0.10(+0.48%) |
Jan 19, 2024 | 20.50 | 21.06 | 20.18 | 21.04 | 2,800,375 | +0.77(+3.80%) |
Jan 18, 2024 | 20.10 | 20.50 | 19.89 | 20.27 | 1,956,195 | +0.39(+1.96%) |
Jan 17, 2024 | 19.22 | 19.89 | 19.15 | 19.88 | 3,004,049 | +0.37(+1.90%) |
Jan 16, 2024 | 19.29 | 19.59 | 19.16 | 19.51 | 1,735,920 | -0.04(-0.20%) |
Jan 12, 2024 | 19.89 | 20.03 | 19.52 | 19.55 | 1,863,507 | -0.29(-1.46%) |
Jan 11, 2024 | 20.22 | 20.22 | 19.59 | 19.84 | 2,662,365 | -0.46(-2.27%) |
Jan 10, 2024 | 19.79 | 20.78 | 19.79 | 20.30 | 2,177,040 | +0.35(+1.75%) |
Jan 09, 2024 | 20.91 | 21.02 | 19.84 | 19.95 | 2,959,873 | -1.41(-6.60%) |
Jan 08, 2024 | 20.95 | 21.40 | 20.66 | 21.36 | 2,557,959 | +0.38(+1.81%) |
Jan 05, 2024 | 20.98 | 21.57 | 20.85 | 20.98 | 1,817,714 | -0.16(-0.76%) |
Jan 04, 2024 | 20.31 | 21.19 | 20.12 | 21.14 | 2,705,123 | +0.73(+3.58%) |
Jan 03, 2024 | 20.83 | 20.89 | 20.38 | 20.41 | 2,140,716 | -0.65(-3.09%) |
Jan 02, 2024 | 21.26 | 21.44 | 20.83 | 21.06 | 2,200,151 | -0.47(-2.18%) |
Dec 29, 2023 | 21.45 | 22.08 | 21.41 | 21.53 | 2,652,993 | +0.20(+0.94%) |
Dec 28, 2023 | 21.33 | 21.43 | 21.15 | 21.33 | 1,592,321 | -0.02(-0.09%) |
Dec 27, 2023 | 21.50 | 21.73 | 21.05 | 21.35 | 2,724,315 | -0.12(-0.56%) |
Dec 26, 2023 | 21.25 | 21.75 | 21.01 | 21.47 | 2,165,275 | +0.15(+0.70%) |
Dec 22, 2023 | 21.40 | 21.45 | 21.04 | 21.32 | 2,809,031 | -0.12(-0.56%) |
Dec 21, 2023 | 21.63 | 21.68 | 21.03 | 21.44 | 4,958,826 | +0.26(+1.23%) |
Dec 20, 2023 | 21.50 | 21.99 | 21.11 | 21.18 | 4,411,283 | -0.40(-1.85%) |
Dec 19, 2023 | 20.10 | 21.59 | 20.05 | 21.58 | 7,208,288 | +1.65(+8.28%) |
Dec 18, 2023 | 19.34 | 19.97 | 19.22 | 19.93 | 3,707,144 | +0.65(+3.37%) |
Dec 15, 2023 | 19.43 | 19.51 | 18.89 | 19.28 | 12,109,681 | +0.03(+0.16%) |
Dec 14, 2023 | 19.13 | 19.65 | 18.73 | 19.25 | 4,923,329 | +1.18(+6.53%) |
Dec 13, 2023 | 18.07 | 18.11 | 17.46 | 18.07 | 3,078,904 | -0.06(-0.33%) |
Dec 12, 2023 | 18.27 | 18.36 | 17.79 | 18.13 | 2,974,724 | -0.27(-1.47%) |
Dec 11, 2023 | 17.89 | 18.50 | 17.86 | 18.40 | 2,768,679 | +0.49(+2.74%) |
Dec 08, 2023 | 17.78 | 18.13 | 17.76 | 17.91 | 1,948,695 | +0.06(+0.34%) |
Dec 07, 2023 | 17.67 | 17.94 | 17.63 | 17.85 | 1,612,437 | +0.20(+1.13%) |
Dec 06, 2023 | 17.95 | 18.16 | 17.61 | 17.65 | 2,057,078 | -0.12(-0.68%) |
Dec 05, 2023 | 18.04 | 18.22 | 17.59 | 17.77 | 2,090,515 | -0.34(-1.88%) |
Dec 04, 2023 | 18.05 | 18.43 | 17.91 | 18.11 | 2,128,141 | +0.01(+0.06%) |
Dec 01, 2023 | 17.78 | 18.13 | 17.39 | 18.10 | 2,207,666 | +0.27(+1.51%) |
Nov 30, 2023 | 18.08 | 18.19 | 17.77 | 17.83 | 2,106,701 | -0.08(-0.45%) |
Nov 29, 2023 | 18.76 | 18.88 | 17.86 | 17.91 | 2,771,075 | -0.68(-3.66%) |
Nov 28, 2023 | 18.95 | 18.96 | 18.46 | 18.59 | 1,701,221 | -0.38(-2.00%) |
Nov 27, 2023 | 18.86 | 19.17 | 18.83 | 18.97 | 1,855,424 | +0.05(+0.26%) |
Nov 24, 2023 | 18.97 | 19.25 | 18.70 | 18.92 | 1,029,093 | -0.15(-0.79%) |
Nov 22, 2023 | 19.25 | 19.48 | 19.02 | 19.07 | 1,246,402 | +0.03(+0.16%) |
Nov 21, 2023 | 19.04 | 19.21 | 19.00 | 19.04 | 1,582,133 | -0.15(-0.78%) |
Nov 20, 2023 | 19.01 | 19.32 | 18.98 | 19.19 | 1,658,046 | +0.10(+0.52%) |
Nov 17, 2023 | 19.03 | 19.24 | 18.68 | 19.09 | 2,672,463 | +0.31(+1.65%) |
Nov 16, 2023 | 18.99 | 19.11 | 18.64 | 18.78 | 2,765,983 | -0.31(-1.62%) |
Nov 15, 2023 | 17.90 | 19.48 | 17.83 | 19.09 | 5,158,735 | +1.28(+7.19%) |
Nov 14, 2023 | 17.71 | 18.16 | 17.56 | 17.81 | 2,997,149 | +0.69(+4.03%) |
Nov 13, 2023 | 17.82 | 17.90 | 17.05 | 17.12 | 2,417,715 | -0.25(-1.44%) |
Nov 10, 2023 | 16.90 | 17.47 | 16.80 | 17.37 | 1,968,713 | +0.38(+2.24%) |
Nov 09, 2023 | 17.67 | 17.75 | 16.95 | 16.99 | 3,329,807 | -0.47(-2.69%) |
Nov 08, 2023 | 17.94 | 18.30 | 17.33 | 17.46 | 4,757,815 | -0.42(-2.35%) |
Nov 07, 2023 | 17.53 | 18.30 | 16.68 | 17.88 | 13,736,166 | +1.77(+10.99%) |
Nov 06, 2023 | 15.95 | 16.44 | 15.66 | 16.11 | 7,215,645 | +0.36(+2.29%) |
Nov 03, 2023 | 14.91 | 15.81 | 14.91 | 15.75 | 2,407,223 | +1.09(+7.44%) |
Nov 02, 2023 | 14.45 | 14.70 | 14.23 | 14.66 | 2,234,517 | +0.37(+2.59%) |