Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 23.35 | 23.44 | 22.87 | 22.99 | 7,891,609 | -0.43(-1.84%) |
Jan 30, 2024 | 23.12 | 23.70 | 23.09 | 23.42 | 10,843,288 | +0.36(+1.56%) |
Jan 29, 2024 | 22.59 | 23.12 | 22.50 | 23.06 | 6,246,747 | +0.40(+1.77%) |
Jan 26, 2024 | 23.30 | 23.61 | 22.61 | 22.66 | 12,933,842 | +0.72(+3.28%) |
Jan 25, 2024 | 22.06 | 22.18 | 21.65 | 21.94 | 4,835,373 | -0.13(-0.59%) |
Jan 24, 2024 | 22.06 | 22.31 | 21.96 | 22.07 | 6,068,700 | -0.03(-0.14%) |
Jan 23, 2024 | 22.23 | 22.36 | 21.83 | 22.10 | 7,497,209 | +0.11(+0.50%) |
Jan 22, 2024 | 21.56 | 22.05 | 21.54 | 21.99 | 11,873,830 | +0.41(+1.90%) |
Jan 19, 2024 | 21.56 | 21.76 | 21.26 | 21.58 | 5,627,972 | +0.00(+0.00%) |
Jan 18, 2024 | 21.38 | 21.82 | 21.29 | 21.58 | 6,787,491 | +0.21(+0.98%) |
Jan 17, 2024 | 21.61 | 21.78 | 21.25 | 21.37 | 5,553,440 | -0.47(-2.15%) |
Jan 16, 2024 | 21.86 | 21.98 | 21.55 | 21.84 | 7,147,534 | -0.17(-0.77%) |
Jan 12, 2024 | 22.42 | 22.76 | 21.99 | 22.01 | 4,765,774 | -0.39(-1.74%) |
Jan 11, 2024 | 22.41 | 22.54 | 22.17 | 22.40 | 5,485,851 | -0.08(-0.36%) |
Jan 10, 2024 | 22.00 | 22.51 | 21.75 | 22.48 | 6,728,766 | +0.42(+1.90%) |
Jan 09, 2024 | 21.59 | 22.98 | 21.53 | 22.06 | 9,471,955 | +0.40(+1.85%) |
Jan 08, 2024 | 21.80 | 22.12 | 21.44 | 21.66 | 7,767,313 | -0.13(-0.60%) |
Jan 05, 2024 | 21.74 | 22.01 | 21.51 | 21.79 | 6,860,070 | -0.09(-0.41%) |
Jan 04, 2024 | 22.08 | 22.43 | 21.87 | 21.88 | 7,201,917 | -0.12(-0.55%) |
Jan 03, 2024 | 22.67 | 22.70 | 21.99 | 22.00 | 8,093,371 | -0.75(-3.30%) |
Jan 02, 2024 | 22.68 | 23.28 | 22.47 | 22.75 | 5,794,334 | -0.08(-0.35%) |
Dec 29, 2023 | 23.03 | 23.20 | 22.83 | 22.83 | 3,220,901 | -0.25(-1.08%) |
Dec 28, 2023 | 22.94 | 23.26 | 22.94 | 23.08 | 2,615,706 | +0.06(+0.26%) |
Dec 27, 2023 | 23.05 | 23.30 | 22.94 | 23.02 | 3,357,764 | -0.06(-0.26%) |
Dec 26, 2023 | 22.94 | 23.18 | 22.86 | 23.08 | 2,018,887 | +0.14(+0.61%) |
Dec 22, 2023 | 23.04 | 23.29 | 22.79 | 22.94 | 6,046,516 | +0.05(+0.22%) |
Dec 21, 2023 | 22.89 | 23.00 | 22.75 | 22.89 | 3,652,774 | +0.17(+0.75%) |
Dec 20, 2023 | 23.14 | 23.36 | 22.71 | 22.72 | 5,043,588 | -0.36(-1.56%) |
Dec 19, 2023 | 22.70 | 23.16 | 22.55 | 23.08 | 3,856,814 | +0.52(+2.30%) |
Dec 18, 2023 | 23.10 | 23.18 | 22.43 | 22.56 | 6,836,035 | -0.45(-1.96%) |
Dec 15, 2023 | 22.30 | 23.17 | 22.11 | 23.01 | 14,935,263 | +0.59(+2.63%) |
Dec 14, 2023 | 22.38 | 23.64 | 22.20 | 22.42 | 8,801,400 | +0.43(+1.96%) |
Dec 13, 2023 | 21.11 | 22.03 | 21.04 | 21.99 | 9,130,132 | +0.73(+3.43%) |
Dec 12, 2023 | 21.07 | 21.54 | 20.80 | 21.26 | 7,109,235 | +0.09(+0.43%) |
Dec 11, 2023 | 21.43 | 21.54 | 20.99 | 21.17 | 5,834,831 | +0.19(+0.91%) |
Dec 08, 2023 | 21.25 | 22.58 | 20.62 | 20.98 | 15,305,203 | +0.09(+0.43%) |
Dec 07, 2023 | 20.82 | 21.08 | 20.69 | 20.89 | 5,796,146 | +0.04(+0.19%) |
Dec 06, 2023 | 20.80 | 21.12 | 20.70 | 20.85 | 4,474,653 | +0.14(+0.68%) |
Dec 05, 2023 | 21.31 | 21.36 | 20.55 | 20.71 | 6,219,553 | -0.73(-3.40%) |
Dec 04, 2023 | 21.24 | 21.55 | 20.91 | 21.44 | 8,306,484 | +0.06(+0.28%) |
Dec 01, 2023 | 21.07 | 21.44 | 20.84 | 21.38 | 7,229,015 | +0.20(+0.94%) |
Nov 30, 2023 | 20.84 | 21.20 | 20.75 | 21.18 | 8,135,823 | +0.32(+1.53%) |
Nov 29, 2023 | 20.56 | 21.16 | 20.56 | 20.86 | 7,907,213 | +0.42(+2.05%) |
Nov 28, 2023 | 19.96 | 20.74 | 19.86 | 20.44 | 12,004,149 | +0.39(+1.95%) |
Nov 27, 2023 | 20.24 | 20.45 | 19.92 | 20.05 | 5,589,039 | -0.27(-1.33%) |
Nov 24, 2023 | 19.98 | 20.37 | 19.98 | 20.32 | 1,872,397 | +0.23(+1.14%) |
Nov 22, 2023 | 19.82 | 20.22 | 19.78 | 20.09 | 4,923,897 | +0.29(+1.46%) |
Nov 21, 2023 | 19.65 | 20.23 | 19.49 | 19.80 | 7,076,465 | +0.36(+1.85%) |
Nov 20, 2023 | 19.34 | 19.70 | 19.23 | 19.44 | 4,959,211 | +0.10(+0.52%) |
Nov 17, 2023 | 19.43 | 19.48 | 19.14 | 19.34 | 4,525,972 | +0.05(+0.26%) |
Nov 16, 2023 | 19.32 | 19.55 | 19.11 | 19.29 | 4,689,333 | +0.00(+0.00%) |
Nov 15, 2023 | 18.89 | 19.57 | 18.87 | 19.29 | 6,107,607 | +0.45(+2.39%) |
Nov 14, 2023 | 18.98 | 19.27 | 18.82 | 18.84 | 5,813,981 | +0.23(+1.24%) |
Nov 13, 2023 | 18.54 | 18.72 | 18.41 | 18.61 | 7,217,494 | +0.05(+0.27%) |
Nov 10, 2023 | 18.39 | 18.66 | 18.08 | 18.56 | 6,025,700 | +0.17(+0.92%) |
Nov 09, 2023 | 18.39 | 18.54 | 18.26 | 18.39 | 8,269,971 | +0.07(+0.38%) |
Nov 08, 2023 | 18.39 | 18.54 | 18.23 | 18.32 | 5,889,037 | -0.07(-0.38%) |
Nov 07, 2023 | 18.26 | 18.45 | 18.16 | 18.39 | 7,033,461 | +0.12(+0.66%) |
Nov 06, 2023 | 18.32 | 18.44 | 18.02 | 18.27 | 5,962,714 | -0.10(-0.54%) |
Nov 03, 2023 | 18.50 | 18.77 | 18.30 | 18.37 | 8,100,828 | +0.17(+0.93%) |
Nov 02, 2023 | 17.59 | 18.36 | 17.46 | 18.20 | 8,149,452 | +0.79(+4.54%) |