Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 19.99 | 20.08 | 19.27 | 19.40 | 5,736,423 | -0.91(-4.50%) |
Jan 30, 2024 | 20.08 | 20.46 | 20.00 | 20.32 | 3,464,765 | +0.20(+1.00%) |
Jan 29, 2024 | 19.58 | 20.17 | 19.54 | 20.11 | 2,985,298 | +0.47(+2.40%) |
Jan 26, 2024 | 19.63 | 19.88 | 19.33 | 19.64 | 4,045,467 | +0.22(+1.14%) |
Jan 25, 2024 | 19.91 | 21.17 | 18.73 | 19.42 | 15,883,574 | -5.21(-21.14%) |
Jan 24, 2024 | 24.33 | 24.79 | 24.16 | 24.63 | 2,523,235 | +0.46(+1.91%) |
Jan 23, 2024 | 24.54 | 24.73 | 24.01 | 24.16 | 1,131,379 | -0.31(-1.26%) |
Jan 22, 2024 | 24.16 | 24.49 | 24.06 | 24.47 | 1,128,213 | +0.53(+2.21%) |
Jan 19, 2024 | 23.66 | 23.98 | 23.39 | 23.94 | 1,325,139 | +0.28(+1.18%) |
Jan 18, 2024 | 23.65 | 23.70 | 23.34 | 23.66 | 1,131,516 | +0.25(+1.07%) |
Jan 17, 2024 | 23.17 | 23.67 | 22.99 | 23.41 | 1,337,241 | -0.19(-0.82%) |
Jan 16, 2024 | 23.51 | 23.83 | 23.40 | 23.61 | 990,651 | -0.39(-1.64%) |
Jan 12, 2024 | 24.60 | 24.77 | 23.92 | 24.00 | 1,459,074 | -0.38(-1.58%) |
Jan 11, 2024 | 24.45 | 24.53 | 23.93 | 24.39 | 1,300,913 | -0.32(-1.29%) |
Jan 10, 2024 | 24.46 | 24.74 | 24.29 | 24.70 | 1,141,627 | +0.10(+0.39%) |
Jan 09, 2024 | 24.75 | 24.80 | 24.48 | 24.61 | 1,378,735 | -0.55(-2.18%) |
Jan 08, 2024 | 24.92 | 25.19 | 24.69 | 25.16 | 788,308 | +0.19(+0.77%) |
Jan 05, 2024 | 24.52 | 25.29 | 24.39 | 24.96 | 2,725,314 | +0.26(+1.05%) |
Jan 04, 2024 | 24.68 | 25.01 | 24.62 | 24.70 | 1,337,545 | +0.02(+0.08%) |
Jan 03, 2024 | 25.03 | 25.03 | 24.60 | 24.68 | 1,467,242 | -0.89(-3.50%) |
Jan 02, 2024 | 25.46 | 26.18 | 25.37 | 25.58 | 1,970,429 | -0.10(-0.37%) |
Dec 29, 2023 | 25.95 | 26.04 | 25.68 | 25.68 | 1,264,842 | -0.41(-1.59%) |
Dec 28, 2023 | 25.78 | 26.10 | 25.66 | 26.09 | 668,019 | +0.13(+0.48%) |
Dec 27, 2023 | 26.03 | 26.14 | 25.70 | 25.96 | 823,099 | +0.02(+0.07%) |
Dec 26, 2023 | 25.67 | 26.14 | 25.60 | 25.95 | 850,368 | +0.31(+1.20%) |
Dec 22, 2023 | 25.84 | 26.11 | 25.46 | 25.64 | 1,592,380 | +0.04(+0.15%) |
Dec 21, 2023 | 25.73 | 25.75 | 25.31 | 25.60 | 967,997 | +0.28(+1.10%) |
Dec 20, 2023 | 25.74 | 26.08 | 25.31 | 25.32 | 1,955,402 | -0.57(-2.19%) |
Dec 19, 2023 | 25.71 | 26.19 | 25.52 | 25.89 | 1,349,950 | +0.25(+0.98%) |
Dec 18, 2023 | 26.39 | 26.44 | 25.63 | 25.64 | 1,568,692 | -0.52(-1.99%) |
Dec 15, 2023 | 26.78 | 26.90 | 26.08 | 26.16 | 5,852,484 | -0.64(-2.37%) |
Dec 14, 2023 | 25.82 | 27.06 | 25.79 | 26.79 | 3,253,839 | +1.79(+7.16%) |
Dec 13, 2023 | 23.59 | 25.00 | 23.34 | 25.00 | 3,397,034 | +1.44(+6.13%) |
Dec 12, 2023 | 23.63 | 23.84 | 23.42 | 23.56 | 1,205,130 | -0.14(-0.61%) |
Dec 11, 2023 | 23.87 | 24.09 | 23.65 | 23.70 | 1,433,130 | -0.26(-1.08%) |
Dec 08, 2023 | 23.40 | 23.99 | 23.18 | 23.96 | 2,033,017 | +0.51(+2.18%) |
Dec 07, 2023 | 23.21 | 23.57 | 23.11 | 23.45 | 1,061,267 | +0.34(+1.46%) |
Dec 06, 2023 | 23.08 | 23.78 | 23.06 | 23.12 | 1,778,816 | +0.31(+1.35%) |
Dec 05, 2023 | 23.20 | 23.20 | 22.77 | 22.81 | 1,505,753 | -0.54(-2.31%) |
Dec 04, 2023 | 22.74 | 23.42 | 22.72 | 23.35 | 1,742,647 | +0.36(+1.55%) |
Dec 01, 2023 | 21.52 | 23.07 | 21.39 | 22.99 | 2,499,842 | +1.41(+6.51%) |
Nov 30, 2023 | 21.62 | 21.84 | 21.35 | 21.59 | 2,147,408 | +0.10(+0.45%) |
Nov 29, 2023 | 21.20 | 21.80 | 21.19 | 21.49 | 1,583,451 | +0.50(+2.38%) |
Nov 28, 2023 | 20.94 | 21.04 | 20.63 | 20.99 | 871,382 | +0.09(+0.41%) |
Nov 27, 2023 | 21.02 | 21.04 | 20.72 | 20.90 | 1,084,253 | -0.26(-1.23%) |
Nov 24, 2023 | 21.05 | 21.18 | 20.90 | 21.16 | 549,366 | +0.11(+0.50%) |
Nov 22, 2023 | 21.29 | 21.29 | 20.91 | 21.06 | 934,963 | -0.02(-0.09%) |
Nov 21, 2023 | 21.24 | 21.42 | 20.94 | 21.08 | 1,355,524 | -0.27(-1.24%) |
Nov 20, 2023 | 21.56 | 21.61 | 21.27 | 21.34 | 1,864,643 | -0.23(-1.05%) |
Nov 17, 2023 | 21.41 | 21.75 | 21.37 | 21.57 | 768,028 | +0.27(+1.29%) |
Nov 16, 2023 | 21.62 | 21.75 | 21.19 | 21.29 | 1,210,590 | -0.38(-1.75%) |
Nov 15, 2023 | 21.41 | 21.90 | 21.41 | 21.67 | 1,781,503 | +0.30(+1.42%) |
Nov 14, 2023 | 20.39 | 21.69 | 20.37 | 21.37 | 2,155,522 | +1.81(+9.24%) |
Nov 13, 2023 | 19.23 | 19.68 | 19.07 | 19.56 | 1,037,623 | +0.16(+0.83%) |
Nov 10, 2023 | 19.31 | 19.43 | 18.97 | 19.40 | 797,660 | +0.19(+0.99%) |
Nov 09, 2023 | 19.66 | 19.79 | 19.07 | 19.21 | 1,103,595 | -0.45(-2.26%) |
Nov 08, 2023 | 20.02 | 20.26 | 19.60 | 19.66 | 1,673,794 | -0.39(-1.94%) |
Nov 07, 2023 | 20.16 | 20.28 | 19.91 | 20.04 | 1,144,773 | -0.24(-1.17%) |
Nov 06, 2023 | 20.65 | 20.73 | 20.22 | 20.28 | 1,407,342 | -0.32(-1.56%) |
Nov 03, 2023 | 20.37 | 20.80 | 20.25 | 20.60 | 2,033,424 | +0.87(+4.41%) |
Nov 02, 2023 | 18.92 | 19.76 | 18.90 | 19.73 | 1,374,716 | +1.15(+6.16%) |