Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 20.16 | 20.19 | 19.13 | 19.13 | 3,807,566 | -1.17(-5.78%) |
Jan 30, 2024 | 20.60 | 20.76 | 20.24 | 20.30 | 1,234,222 | -0.42(-2.01%) |
Jan 29, 2024 | 20.41 | 20.83 | 20.28 | 20.72 | 1,850,479 | +0.31(+1.52%) |
Jan 26, 2024 | 20.24 | 20.49 | 20.23 | 20.41 | 1,465,204 | +0.16(+0.81%) |
Jan 25, 2024 | 20.26 | 20.38 | 19.78 | 20.24 | 1,535,853 | +0.30(+1.51%) |
Jan 24, 2024 | 20.20 | 20.20 | 19.88 | 19.94 | 1,741,863 | +0.01(+0.05%) |
Jan 23, 2024 | 20.12 | 20.23 | 19.81 | 19.93 | 1,535,217 | -0.03(-0.15%) |
Jan 22, 2024 | 20.06 | 20.28 | 19.79 | 19.96 | 1,998,625 | +0.01(+0.05%) |
Jan 19, 2024 | 19.57 | 19.95 | 19.30 | 19.95 | 2,241,308 | +0.43(+2.18%) |
Jan 18, 2024 | 19.53 | 19.62 | 19.30 | 19.53 | 2,728,808 | -0.01(-0.05%) |
Jan 17, 2024 | 20.05 | 20.12 | 19.40 | 19.54 | 3,795,377 | -0.63(-3.12%) |
Jan 16, 2024 | 20.43 | 20.59 | 20.09 | 20.16 | 2,012,515 | -0.48(-2.35%) |
Jan 12, 2024 | 21.21 | 21.34 | 20.54 | 20.65 | 2,044,261 | -0.25(-1.21%) |
Jan 11, 2024 | 21.18 | 21.36 | 20.84 | 20.90 | 2,077,340 | -0.45(-2.09%) |
Jan 10, 2024 | 20.86 | 21.35 | 20.81 | 21.35 | 1,672,939 | +0.52(+2.51%) |
Jan 09, 2024 | 20.71 | 20.86 | 20.57 | 20.82 | 1,041,399 | -0.14(-0.65%) |
Jan 08, 2024 | 20.59 | 20.96 | 20.42 | 20.96 | 1,515,562 | +0.39(+1.88%) |
Jan 05, 2024 | 20.24 | 20.91 | 20.21 | 20.57 | 1,854,821 | +0.20(+1.00%) |
Jan 04, 2024 | 20.13 | 20.49 | 20.10 | 20.37 | 1,591,360 | +0.18(+0.91%) |
Jan 03, 2024 | 20.38 | 20.46 | 19.96 | 20.18 | 2,344,592 | -0.56(-2.71%) |
Jan 02, 2024 | 20.48 | 20.83 | 20.38 | 20.75 | 2,143,832 | +0.14(+0.66%) |
Dec 29, 2023 | 21.13 | 21.18 | 20.60 | 20.61 | 2,666,233 | -0.61(-2.88%) |
Dec 28, 2023 | 21.38 | 21.47 | 21.18 | 21.22 | 3,018,056 | -0.22(-1.04%) |
Dec 27, 2023 | 21.64 | 21.68 | 21.38 | 21.44 | 1,852,904 | -0.22(-1.00%) |
Dec 26, 2023 | 21.49 | 21.77 | 21.45 | 21.66 | 1,874,629 | +0.26(+1.23%) |
Dec 22, 2023 | 21.53 | 21.72 | 21.36 | 21.40 | 2,181,614 | -0.11(-0.53%) |
Dec 21, 2023 | 21.23 | 21.71 | 21.14 | 21.51 | 2,868,336 | +0.41(+1.97%) |
Dec 20, 2023 | 21.29 | 21.68 | 21.06 | 21.10 | 2,499,333 | -0.24(-1.10%) |
Dec 19, 2023 | 21.22 | 21.48 | 21.05 | 21.33 | 4,730,914 | +0.23(+1.07%) |
Dec 18, 2023 | 21.21 | 21.45 | 21.09 | 21.10 | 2,048,874 | -0.06(-0.27%) |
Dec 15, 2023 | 21.77 | 21.85 | 21.01 | 21.16 | 5,721,857 | -0.62(-2.86%) |
Dec 14, 2023 | 21.59 | 21.95 | 21.22 | 21.78 | 6,333,938 | +0.64(+3.03%) |
Dec 13, 2023 | 20.27 | 21.29 | 20.17 | 21.14 | 5,048,731 | +0.75(+3.70%) |
Dec 12, 2023 | 20.23 | 20.62 | 20.05 | 20.39 | 2,661,116 | +0.09(+0.46%) |
Dec 11, 2023 | 19.88 | 20.38 | 19.71 | 20.29 | 2,262,663 | +0.33(+1.65%) |
Dec 08, 2023 | 19.66 | 20.24 | 19.63 | 19.96 | 3,259,375 | +0.31(+1.58%) |
Dec 07, 2023 | 19.25 | 19.94 | 19.12 | 19.65 | 7,361,684 | +0.16(+0.82%) |
Dec 06, 2023 | 21.25 | 21.41 | 19.34 | 19.49 | 19,416,640 | -1.71(-8.05%) |
Dec 05, 2023 | 21.68 | 21.77 | 21.00 | 21.20 | 3,203,783 | -0.56(-2.56%) |
Dec 04, 2023 | 21.54 | 21.94 | 21.43 | 21.75 | 3,183,494 | -0.01(-0.04%) |
Dec 01, 2023 | 20.84 | 21.82 | 20.73 | 21.76 | 3,590,718 | +0.86(+4.10%) |
Nov 30, 2023 | 20.93 | 21.05 | 20.73 | 20.91 | 2,646,965 | -0.01(-0.04%) |
Nov 29, 2023 | 21.17 | 21.48 | 20.91 | 20.92 | 2,749,110 | -0.07(-0.31%) |
Nov 28, 2023 | 20.73 | 21.01 | 20.48 | 20.98 | 1,611,800 | +0.25(+1.23%) |
Nov 27, 2023 | 20.77 | 20.89 | 20.55 | 20.73 | 1,856,364 | -0.11(-0.54%) |
Nov 24, 2023 | 20.84 | 20.91 | 20.67 | 20.84 | 548,241 | -0.08(-0.36%) |
Nov 22, 2023 | 20.93 | 21.00 | 20.75 | 20.92 | 1,104,979 | +0.20(+0.96%) |
Nov 21, 2023 | 21.00 | 21.07 | 20.68 | 20.72 | 1,535,835 | -0.45(-2.14%) |
Nov 20, 2023 | 20.95 | 21.35 | 20.86 | 21.17 | 2,183,835 | +0.25(+1.22%) |
Nov 17, 2023 | 20.90 | 21.15 | 20.69 | 20.92 | 2,368,520 | +0.27(+1.32%) |
Nov 16, 2023 | 21.59 | 21.69 | 20.54 | 20.64 | 2,674,628 | -0.99(-4.58%) |
Nov 15, 2023 | 21.21 | 21.66 | 21.12 | 21.63 | 2,708,048 | +0.38(+1.77%) |
Nov 14, 2023 | 20.74 | 21.29 | 20.70 | 21.26 | 3,247,957 | +1.22(+6.07%) |
Nov 13, 2023 | 19.94 | 20.15 | 19.87 | 20.04 | 1,650,940 | -0.08(-0.42%) |
Nov 10, 2023 | 20.33 | 20.36 | 20.05 | 20.12 | 1,292,100 | -0.03(-0.14%) |
Nov 09, 2023 | 20.49 | 20.66 | 20.03 | 20.15 | 2,073,716 | -0.18(-0.88%) |
Nov 08, 2023 | 20.17 | 20.44 | 19.95 | 20.33 | 1,508,753 | +0.17(+0.84%) |
Nov 07, 2023 | 20.03 | 20.41 | 19.94 | 20.16 | 1,740,737 | +0.05(+0.23%) |
Nov 06, 2023 | 20.40 | 20.48 | 19.90 | 20.11 | 1,746,073 | -0.35(-1.70%) |
Nov 03, 2023 | 20.77 | 20.92 | 20.21 | 20.46 | 3,156,466 | +0.45(+2.26%) |
Nov 02, 2023 | 19.28 | 20.02 | 19.28 | 20.01 | 1,956,185 | +0.98(+5.15%) |