Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 23.50 | 24.04 | 22.92 | 22.98 | 10,547,600 | -0.87(-3.65%) |
Jan 30, 2024 | 24.20 | 24.40 | 23.64 | 23.85 | 8,224,914 | -0.34(-1.41%) |
Jan 29, 2024 | 22.79 | 24.23 | 22.79 | 24.19 | 11,143,887 | +1.45(+6.38%) |
Jan 26, 2024 | 23.00 | 23.43 | 22.72 | 22.74 | 6,953,610 | -0.09(-0.39%) |
Jan 25, 2024 | 22.99 | 23.30 | 22.66 | 22.83 | 6,920,553 | +0.20(+0.88%) |
Jan 24, 2024 | 23.87 | 24.08 | 22.50 | 22.63 | 8,401,967 | -0.91(-3.87%) |
Jan 23, 2024 | 23.69 | 24.01 | 23.36 | 23.54 | 9,110,103 | +0.05(+0.21%) |
Jan 22, 2024 | 23.25 | 23.97 | 22.95 | 23.49 | 12,974,325 | +1.26(+5.67%) |
Jan 19, 2024 | 21.90 | 22.28 | 21.55 | 22.23 | 8,610,957 | +0.63(+2.92%) |
Jan 18, 2024 | 22.02 | 22.13 | 21.32 | 21.60 | 6,092,952 | -0.02(-0.09%) |
Jan 17, 2024 | 21.73 | 21.84 | 21.29 | 21.62 | 8,001,430 | -0.47(-2.13%) |
Jan 16, 2024 | 21.80 | 22.25 | 21.39 | 22.09 | 8,734,830 | -0.08(-0.36%) |
Jan 12, 2024 | 22.57 | 22.93 | 22.14 | 22.17 | 6,636,108 | -0.40(-1.77%) |
Jan 11, 2024 | 22.72 | 23.08 | 21.94 | 22.57 | 7,479,126 | -0.17(-0.75%) |
Jan 10, 2024 | 22.60 | 23.18 | 22.59 | 22.74 | 8,833,210 | +0.22(+0.98%) |
Jan 09, 2024 | 22.80 | 23.00 | 22.47 | 22.52 | 9,301,053 | -0.58(-2.51%) |
Jan 08, 2024 | 22.89 | 23.39 | 22.84 | 23.10 | 8,756,347 | +0.49(+2.17%) |
Jan 05, 2024 | 22.45 | 22.89 | 22.26 | 22.61 | 6,864,417 | +0.04(+0.18%) |
Jan 04, 2024 | 22.50 | 22.76 | 22.29 | 22.57 | 7,760,109 | +0.00(+0.00%) |
Jan 03, 2024 | 23.26 | 23.44 | 22.51 | 22.57 | 9,317,480 | -1.23(-5.17%) |
Jan 02, 2024 | 24.52 | 24.61 | 23.63 | 23.80 | 9,376,032 | -1.04(-4.19%) |
Dec 29, 2023 | 25.49 | 25.74 | 24.75 | 24.84 | 6,344,534 | -0.68(-2.66%) |
Dec 28, 2023 | 25.48 | 25.61 | 25.24 | 25.52 | 3,878,084 | +0.00(+0.00%) |
Dec 27, 2023 | 25.96 | 26.05 | 25.36 | 25.52 | 5,553,279 | -0.20(-0.78%) |
Dec 26, 2023 | 25.54 | 25.93 | 25.32 | 25.72 | 5,161,961 | +0.31(+1.22%) |
Dec 22, 2023 | 25.26 | 25.45 | 24.92 | 25.41 | 5,108,992 | +0.16(+0.63%) |
Dec 21, 2023 | 25.15 | 25.43 | 24.76 | 25.25 | 6,031,981 | +0.51(+2.06%) |
Dec 20, 2023 | 25.80 | 25.85 | 24.63 | 24.74 | 13,158,330 | -1.52(-5.79%) |
Dec 19, 2023 | 25.80 | 26.52 | 25.36 | 26.26 | 12,813,159 | +0.58(+2.26%) |
Dec 18, 2023 | 25.00 | 25.91 | 24.52 | 25.68 | 11,316,291 | +0.00(+0.00%) |
Dec 15, 2023 | 25.68 | 25.95 | 25.22 | 25.68 | 12,868,886 | +0.01(+0.04%) |
Dec 14, 2023 | 25.90 | 26.43 | 24.91 | 25.67 | 18,239,376 | +0.70(+2.80%) |
Dec 13, 2023 | 24.20 | 25.08 | 22.94 | 24.97 | 13,268,104 | +0.41(+1.67%) |
Dec 12, 2023 | 24.46 | 25.18 | 24.17 | 24.56 | 13,291,717 | +0.04(+0.16%) |
Dec 11, 2023 | 23.93 | 24.66 | 23.66 | 24.52 | 10,607,045 | -0.11(-0.45%) |
Dec 08, 2023 | 23.44 | 24.67 | 23.08 | 24.63 | 11,204,569 | +1.22(+5.21%) |
Dec 07, 2023 | 23.22 | 23.45 | 22.52 | 23.41 | 10,784,816 | +0.05(+0.21%) |
Dec 06, 2023 | 24.65 | 24.67 | 23.21 | 23.36 | 17,468,640 | -1.31(-5.31%) |
Dec 05, 2023 | 25.14 | 25.25 | 23.95 | 24.67 | 16,273,543 | -0.58(-2.30%) |
Dec 04, 2023 | 24.26 | 25.41 | 23.14 | 25.25 | 28,092,848 | +0.21(+0.84%) |
Dec 01, 2023 | 22.61 | 25.47 | 22.13 | 25.04 | 53,677,448 | +5.28(+26.72%) |
Nov 30, 2023 | 20.10 | 20.30 | 19.36 | 19.76 | 21,769,260 | -0.11(-0.55%) |
Nov 29, 2023 | 19.34 | 20.10 | 19.32 | 19.87 | 14,789,682 | +0.89(+4.69%) |
Nov 28, 2023 | 18.35 | 19.30 | 18.35 | 18.98 | 9,989,190 | +0.48(+2.59%) |
Nov 27, 2023 | 18.28 | 18.89 | 18.12 | 18.50 | 8,018,521 | +0.15(+0.82%) |
Nov 24, 2023 | 18.21 | 18.53 | 18.14 | 18.35 | 2,180,246 | +0.04(+0.22%) |
Nov 22, 2023 | 18.42 | 18.54 | 18.05 | 18.31 | 4,016,807 | +0.14(+0.77%) |
Nov 21, 2023 | 18.27 | 18.49 | 17.94 | 18.17 | 4,770,650 | -0.38(-2.05%) |
Nov 20, 2023 | 18.37 | 18.81 | 18.31 | 18.55 | 5,125,352 | +0.28(+1.53%) |
Nov 17, 2023 | 18.07 | 18.43 | 17.88 | 18.27 | 4,498,353 | +0.27(+1.50%) |
Nov 16, 2023 | 18.37 | 18.55 | 17.90 | 18.00 | 6,216,469 | -0.67(-3.59%) |
Nov 15, 2023 | 18.20 | 19.09 | 18.13 | 18.67 | 7,769,749 | +0.61(+3.38%) |
Nov 14, 2023 | 17.90 | 18.40 | 17.82 | 18.06 | 6,608,173 | +0.84(+4.88%) |
Nov 13, 2023 | 17.20 | 17.27 | 16.89 | 17.22 | 4,797,216 | -0.08(-0.46%) |
Nov 10, 2023 | 16.56 | 17.30 | 16.50 | 17.30 | 5,262,915 | +0.71(+4.28%) |
Nov 09, 2023 | 17.31 | 17.50 | 16.52 | 16.59 | 5,419,356 | -0.56(-3.27%) |
Nov 08, 2023 | 17.30 | 17.41 | 16.93 | 17.15 | 5,301,154 | -0.11(-0.64%) |
Nov 07, 2023 | 16.88 | 17.55 | 16.81 | 17.26 | 6,364,624 | +0.63(+3.79%) |
Nov 06, 2023 | 17.19 | 17.32 | 16.29 | 16.63 | 7,075,753 | -0.69(-3.98%) |
Nov 03, 2023 | 16.67 | 17.46 | 16.60 | 17.32 | 7,347,234 | +0.74(+4.46%) |
Nov 02, 2023 | 16.00 | 16.68 | 16.00 | 16.58 | 8,388,616 | +1.06(+6.83%) |