Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 21.10 | 21.14 | 20.38 | 20.39 | 2,228,595 | -0.75(-3.55%) |
Jan 30, 2024 | 20.53 | 21.26 | 20.53 | 21.14 | 2,841,162 | +0.32(+1.52%) |
Jan 29, 2024 | 20.67 | 20.83 | 20.41 | 20.82 | 2,560,815 | +0.10(+0.48%) |
Jan 26, 2024 | 20.71 | 20.82 | 20.40 | 20.72 | 2,213,886 | +0.07(+0.34%) |
Jan 25, 2024 | 20.23 | 20.67 | 20.02 | 20.66 | 3,796,688 | +0.60(+3.01%) |
Jan 24, 2024 | 19.81 | 20.13 | 19.71 | 20.05 | 2,428,447 | +0.44(+2.27%) |
Jan 23, 2024 | 19.57 | 19.82 | 19.49 | 19.61 | 2,085,615 | +0.05(+0.25%) |
Jan 22, 2024 | 19.33 | 19.71 | 19.19 | 19.56 | 1,922,467 | +0.17(+0.87%) |
Jan 19, 2024 | 19.33 | 19.39 | 18.94 | 19.39 | 2,424,535 | +0.02(+0.10%) |
Jan 18, 2024 | 19.41 | 19.45 | 19.14 | 19.37 | 2,060,037 | -0.01(-0.05%) |
Jan 17, 2024 | 19.37 | 19.57 | 19.24 | 19.38 | 2,465,676 | -0.26(-1.31%) |
Jan 16, 2024 | 20.03 | 20.06 | 19.56 | 19.64 | 2,578,835 | -0.53(-2.65%) |
Jan 12, 2024 | 20.38 | 20.41 | 20.06 | 20.17 | 2,761,693 | +0.24(+1.19%) |
Jan 11, 2024 | 20.13 | 20.17 | 19.80 | 19.93 | 1,863,397 | -0.10(-0.49%) |
Jan 10, 2024 | 20.37 | 20.37 | 19.85 | 20.03 | 2,099,602 | -0.31(-1.51%) |
Jan 09, 2024 | 20.67 | 20.67 | 20.10 | 20.34 | 1,633,366 | -0.33(-1.58%) |
Jan 08, 2024 | 20.36 | 20.70 | 20.19 | 20.67 | 1,986,119 | -0.13(-0.62%) |
Jan 05, 2024 | 20.77 | 20.88 | 20.52 | 20.79 | 1,702,373 | +0.13(+0.62%) |
Jan 04, 2024 | 21.54 | 21.63 | 20.64 | 20.67 | 1,939,423 | -0.83(-3.86%) |
Jan 03, 2024 | 21.24 | 21.68 | 21.05 | 21.50 | 2,071,051 | +0.25(+1.16%) |
Jan 02, 2024 | 21.18 | 21.64 | 21.08 | 21.25 | 2,042,376 | +0.20(+0.94%) |
Dec 29, 2023 | 21.31 | 21.34 | 20.96 | 21.05 | 2,035,558 | -0.21(-0.98%) |
Dec 28, 2023 | 21.66 | 21.83 | 21.25 | 21.26 | 1,990,443 | -0.52(-2.41%) |
Dec 27, 2023 | 21.98 | 22.00 | 21.73 | 21.78 | 1,278,553 | -0.15(-0.68%) |
Dec 26, 2023 | 21.70 | 22.06 | 21.62 | 21.93 | 1,296,870 | +0.43(+1.98%) |
Dec 22, 2023 | 21.68 | 21.89 | 21.46 | 21.51 | 1,254,333 | +0.02(+0.09%) |
Dec 21, 2023 | 21.26 | 21.51 | 21.17 | 21.49 | 2,089,911 | +0.25(+1.16%) |
Dec 20, 2023 | 21.70 | 21.93 | 21.21 | 21.24 | 1,618,117 | -0.42(-1.92%) |
Dec 19, 2023 | 21.33 | 21.81 | 21.18 | 21.65 | 2,172,513 | +0.27(+1.25%) |
Dec 18, 2023 | 21.70 | 21.84 | 21.33 | 21.39 | 2,005,828 | +0.12(+0.56%) |
Dec 15, 2023 | 21.43 | 21.44 | 21.00 | 21.27 | 4,804,098 | -0.16(-0.74%) |
Dec 14, 2023 | 21.27 | 21.65 | 21.19 | 21.43 | 2,686,386 | +0.65(+3.14%) |
Dec 13, 2023 | 20.37 | 20.78 | 20.17 | 20.77 | 2,520,202 | +0.51(+2.54%) |
Dec 12, 2023 | 20.31 | 20.42 | 19.93 | 20.26 | 2,088,395 | -0.42(-2.01%) |
Dec 11, 2023 | 20.32 | 20.87 | 20.26 | 20.68 | 2,129,201 | -0.02(-0.10%) |
Dec 08, 2023 | 20.47 | 20.73 | 20.36 | 20.69 | 1,497,333 | +0.47(+2.35%) |
Dec 07, 2023 | 20.16 | 20.36 | 20.04 | 20.22 | 1,957,111 | +0.11(+0.54%) |
Dec 06, 2023 | 20.22 | 20.61 | 20.04 | 20.11 | 2,397,660 | -0.39(-1.88%) |
Dec 05, 2023 | 21.20 | 21.22 | 20.46 | 20.50 | 1,869,120 | -0.65(-3.09%) |
Dec 04, 2023 | 21.39 | 21.54 | 20.93 | 21.15 | 2,833,610 | -0.50(-2.33%) |
Dec 01, 2023 | 21.23 | 21.95 | 21.18 | 21.65 | 1,636,275 | +0.40(+1.86%) |
Nov 30, 2023 | 21.48 | 21.91 | 21.01 | 21.26 | 1,795,721 | +0.03(+0.14%) |
Nov 29, 2023 | 21.55 | 21.62 | 21.14 | 21.23 | 2,502,669 | -0.18(-0.83%) |
Nov 28, 2023 | 21.38 | 21.79 | 21.26 | 21.41 | 2,286,846 | +0.00(+0.00%) |
Nov 27, 2023 | 21.16 | 21.42 | 20.97 | 21.41 | 2,548,741 | +0.01(+0.05%) |
Nov 24, 2023 | 21.12 | 21.56 | 20.97 | 21.40 | 757,747 | +0.23(+1.07%) |
Nov 22, 2023 | 20.75 | 21.31 | 20.56 | 21.17 | 2,165,672 | -0.10(-0.47%) |
Nov 21, 2023 | 21.30 | 21.40 | 20.98 | 21.27 | 2,076,260 | -0.24(-1.10%) |
Nov 20, 2023 | 21.68 | 21.78 | 21.45 | 21.51 | 1,390,503 | +0.07(+0.32%) |
Nov 17, 2023 | 20.95 | 21.50 | 20.94 | 21.44 | 1,964,366 | +0.70(+3.39%) |
Nov 16, 2023 | 21.24 | 21.34 | 20.35 | 20.73 | 1,902,702 | -0.82(-3.81%) |
Nov 15, 2023 | 21.81 | 22.15 | 21.55 | 21.55 | 1,493,831 | -0.24(-1.09%) |
Nov 14, 2023 | 21.35 | 21.82 | 21.22 | 21.79 | 1,642,128 | +0.63(+2.99%) |
Nov 13, 2023 | 21.11 | 21.31 | 20.94 | 21.16 | 1,494,460 | +0.15(+0.71%) |
Nov 10, 2023 | 20.84 | 21.07 | 20.58 | 21.01 | 2,127,533 | +0.28(+1.33%) |
Nov 09, 2023 | 20.85 | 20.97 | 20.59 | 20.73 | 1,732,820 | +0.04(+0.19%) |
Nov 08, 2023 | 21.09 | 21.11 | 20.65 | 20.69 | 2,095,388 | -0.53(-2.49%) |
Nov 07, 2023 | 21.44 | 21.53 | 21.04 | 21.22 | 2,247,740 | -0.61(-2.79%) |
Nov 06, 2023 | 22.50 | 22.53 | 21.79 | 21.83 | 1,762,907 | -0.64(-2.84%) |
Nov 03, 2023 | 22.94 | 22.95 | 21.97 | 22.47 | 3,060,306 | -0.21(-0.91%) |
Nov 02, 2023 | 21.74 | 22.71 | 21.37 | 22.68 | 3,500,821 | +0.76(+3.45%) |