Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 22.78 | 23.38 | 22.32 | 22.36 | 4,564,487 | -0.65(-2.82%) |
Jan 30, 2024 | 23.32 | 23.69 | 22.69 | 23.01 | 4,007,070 | -0.72(-3.03%) |
Jan 29, 2024 | 22.62 | 23.75 | 22.57 | 23.73 | 3,349,049 | +1.27(+5.65%) |
Jan 26, 2024 | 22.55 | 22.61 | 22.10 | 22.46 | 3,455,305 | -0.07(-0.31%) |
Jan 25, 2024 | 22.56 | 22.84 | 22.21 | 22.53 | 6,417,349 | +0.26(+1.17%) |
Jan 24, 2024 | 22.72 | 22.94 | 22.00 | 22.27 | 7,548,833 | -0.04(-0.18%) |
Jan 23, 2024 | 22.68 | 22.68 | 21.81 | 22.31 | 4,827,171 | -0.09(-0.40%) |
Jan 22, 2024 | 22.32 | 23.11 | 21.79 | 22.40 | 7,748,155 | +0.41(+1.86%) |
Jan 19, 2024 | 21.73 | 22.14 | 21.38 | 21.99 | 3,797,947 | +0.48(+2.23%) |
Jan 18, 2024 | 22.57 | 22.74 | 21.03 | 21.51 | 4,707,489 | -0.71(-3.20%) |
Jan 17, 2024 | 22.15 | 22.49 | 21.72 | 22.22 | 2,998,339 | -0.37(-1.64%) |
Jan 16, 2024 | 22.08 | 22.66 | 22.00 | 22.59 | 3,188,404 | +0.28(+1.26%) |
Jan 12, 2024 | 22.55 | 22.88 | 22.13 | 22.31 | 1,938,223 | -0.15(-0.67%) |
Jan 11, 2024 | 22.83 | 22.99 | 21.99 | 22.46 | 2,125,430 | -0.21(-0.93%) |
Jan 10, 2024 | 22.51 | 22.80 | 21.96 | 22.67 | 3,283,326 | +0.09(+0.40%) |
Jan 09, 2024 | 22.24 | 22.80 | 22.04 | 22.58 | 3,522,001 | -0.01(-0.04%) |
Jan 08, 2024 | 22.16 | 22.82 | 22.16 | 22.59 | 3,666,695 | +0.34(+1.53%) |
Jan 05, 2024 | 21.46 | 22.46 | 21.46 | 22.25 | 3,278,028 | +0.54(+2.49%) |
Jan 04, 2024 | 21.57 | 22.00 | 21.32 | 21.71 | 3,873,476 | -0.03(-0.14%) |
Jan 03, 2024 | 22.11 | 22.56 | 21.71 | 21.74 | 5,191,533 | -0.98(-4.31%) |
Jan 02, 2024 | 23.33 | 23.52 | 22.49 | 22.72 | 4,547,703 | -0.68(-2.91%) |
Dec 29, 2023 | 24.00 | 24.17 | 23.37 | 23.40 | 2,955,092 | -0.83(-3.43%) |
Dec 28, 2023 | 24.00 | 24.49 | 23.67 | 24.23 | 2,524,518 | +0.15(+0.62%) |
Dec 27, 2023 | 24.22 | 24.45 | 23.87 | 24.08 | 2,503,583 | -0.13(-0.54%) |
Dec 26, 2023 | 24.01 | 24.38 | 23.91 | 24.21 | 2,355,197 | -0.06(-0.25%) |
Dec 22, 2023 | 24.50 | 24.84 | 23.96 | 24.27 | 3,527,983 | -0.03(-0.10%) |
Dec 21, 2023 | 23.96 | 24.45 | 23.60 | 24.30 | 3,721,659 | +0.69(+2.90%) |
Dec 20, 2023 | 24.69 | 24.82 | 23.56 | 23.61 | 3,873,531 | -1.21(-4.88%) |
Dec 19, 2023 | 24.98 | 25.25 | 24.66 | 24.82 | 2,357,296 | +0.19(+0.77%) |
Dec 18, 2023 | 24.86 | 25.09 | 24.06 | 24.63 | 3,384,021 | -0.34(-1.36%) |
Dec 15, 2023 | 25.65 | 25.77 | 24.44 | 24.97 | 8,741,085 | -0.75(-2.92%) |
Dec 14, 2023 | 24.69 | 25.81 | 24.51 | 25.72 | 8,485,315 | +1.89(+7.93%) |
Dec 13, 2023 | 22.50 | 23.83 | 22.22 | 23.83 | 4,972,969 | +1.42(+6.34%) |
Dec 12, 2023 | 22.70 | 22.93 | 21.99 | 22.41 | 4,706,656 | -0.22(-0.97%) |
Dec 11, 2023 | 22.40 | 23.19 | 22.34 | 22.63 | 3,313,465 | -0.05(-0.22%) |
Dec 08, 2023 | 22.80 | 23.13 | 22.43 | 22.68 | 3,802,451 | -0.36(-1.56%) |
Dec 07, 2023 | 23.33 | 23.33 | 22.51 | 23.04 | 3,124,108 | -0.17(-0.73%) |
Dec 06, 2023 | 23.68 | 23.72 | 22.99 | 23.21 | 3,103,744 | -0.13(-0.56%) |
Dec 05, 2023 | 24.00 | 24.43 | 23.09 | 23.34 | 4,900,087 | -0.73(-3.03%) |
Dec 04, 2023 | 22.62 | 24.18 | 22.59 | 24.07 | 9,250,397 | +1.24(+5.43%) |
Dec 01, 2023 | 21.50 | 22.96 | 20.81 | 22.83 | 6,469,850 | +1.61(+7.59%) |
Nov 30, 2023 | 21.06 | 21.99 | 20.97 | 21.22 | 6,913,528 | +0.00(+0.00%) |
Nov 29, 2023 | 20.56 | 21.39 | 20.56 | 21.22 | 6,123,743 | +0.72(+3.51%) |
Nov 28, 2023 | 19.12 | 21.07 | 19.06 | 20.50 | 8,866,588 | +1.79(+9.57%) |
Nov 27, 2023 | 19.02 | 19.48 | 18.69 | 18.71 | 3,997,645 | -0.49(-2.55%) |
Nov 24, 2023 | 19.04 | 19.32 | 18.96 | 19.20 | 1,191,325 | +0.01(+0.05%) |
Nov 22, 2023 | 19.21 | 19.42 | 18.88 | 19.19 | 1,827,202 | +0.21(+1.11%) |
Nov 21, 2023 | 19.00 | 19.03 | 18.47 | 18.98 | 3,452,904 | -0.40(-2.06%) |
Nov 20, 2023 | 19.08 | 19.66 | 18.68 | 19.38 | 5,384,136 | +0.37(+1.95%) |
Nov 17, 2023 | 19.09 | 19.15 | 18.62 | 19.01 | 4,864,878 | +0.04(+0.21%) |
Nov 16, 2023 | 19.67 | 19.70 | 18.71 | 18.97 | 5,483,444 | -0.94(-4.72%) |
Nov 15, 2023 | 19.83 | 20.55 | 19.74 | 19.91 | 6,723,793 | +0.23(+1.17%) |
Nov 14, 2023 | 18.71 | 20.00 | 18.71 | 19.68 | 11,477,066 | +1.72(+9.58%) |
Nov 13, 2023 | 17.48 | 18.29 | 17.26 | 17.96 | 3,440,997 | +0.28(+1.58%) |
Nov 10, 2023 | 16.80 | 18.30 | 16.69 | 17.68 | 5,542,642 | +0.79(+4.68%) |
Nov 09, 2023 | 17.95 | 18.00 | 16.85 | 16.89 | 5,187,975 | -0.91(-5.11%) |
Nov 08, 2023 | 18.45 | 18.46 | 17.75 | 17.80 | 5,721,162 | -0.24(-1.33%) |
Nov 07, 2023 | 18.00 | 19.14 | 17.66 | 18.04 | 8,366,765 | +0.40(+2.27%) |
Nov 06, 2023 | 18.17 | 18.74 | 17.24 | 17.64 | 10,518,552 | -0.11(-0.62%) |
Nov 03, 2023 | 16.97 | 18.57 | 16.92 | 17.75 | 23,842,076 | +1.47(+9.03%) |
Nov 02, 2023 | 15.95 | 16.48 | 14.69 | 16.28 | 57,628,888 | -11.85(-42.13%) |