Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 21.56 | 21.69 | 21.39 | 21.42 | 2,949,207 | -0.11(-0.50%) |
Jan 30, 2024 | 21.13 | 21.57 | 21.13 | 21.52 | 2,826,525 | +0.35(+1.65%) |
Jan 29, 2024 | 21.12 | 21.19 | 20.99 | 21.17 | 1,552,012 | +0.01(+0.05%) |
Jan 26, 2024 | 21.26 | 21.32 | 21.09 | 21.16 | 2,173,712 | -0.07(-0.32%) |
Jan 25, 2024 | 21.06 | 21.25 | 21.02 | 21.23 | 8,653,344 | +0.29(+1.39%) |
Jan 24, 2024 | 21.00 | 21.08 | 20.91 | 20.94 | 2,257,807 | +0.11(+0.51%) |
Jan 23, 2024 | 20.71 | 20.90 | 20.71 | 20.83 | 2,742,912 | +0.10(+0.47%) |
Jan 22, 2024 | 20.58 | 20.74 | 20.57 | 20.74 | 2,154,609 | +0.20(+0.99%) |
Jan 19, 2024 | 20.41 | 20.64 | 20.30 | 20.53 | 3,041,461 | +0.19(+0.95%) |
Jan 18, 2024 | 20.44 | 20.48 | 20.13 | 20.34 | 4,366,688 | -0.01(-0.05%) |
Jan 17, 2024 | 20.34 | 20.39 | 20.16 | 20.35 | 2,935,813 | -0.23(-1.13%) |
Jan 16, 2024 | 20.48 | 20.58 | 20.41 | 20.58 | 2,068,065 | -0.08(-0.38%) |
Jan 12, 2024 | 20.97 | 21.03 | 20.56 | 20.66 | 2,415,089 | -0.15(-0.70%) |
Jan 11, 2024 | 20.90 | 20.90 | 20.51 | 20.81 | 2,741,568 | -0.13(-0.60%) |
Jan 10, 2024 | 20.89 | 21.01 | 20.83 | 20.93 | 2,334,043 | +0.07(+0.32%) |
Jan 09, 2024 | 21.10 | 21.10 | 20.80 | 20.86 | 2,778,387 | -0.35(-1.64%) |
Jan 08, 2024 | 21.04 | 21.22 | 21.02 | 21.21 | 1,815,697 | +0.07(+0.32%) |
Jan 05, 2024 | 20.94 | 21.22 | 20.89 | 21.14 | 3,314,360 | +0.20(+0.97%) |
Jan 04, 2024 | 20.94 | 21.17 | 20.91 | 20.94 | 4,330,692 | +0.01(+0.05%) |
Jan 03, 2024 | 20.98 | 21.06 | 20.87 | 20.93 | 2,746,134 | -0.21(-1.01%) |
Jan 02, 2024 | 21.18 | 21.28 | 21.10 | 21.14 | 2,619,729 | -0.26(-1.22%) |
Dec 29, 2023 | 21.37 | 21.50 | 21.36 | 21.41 | 1,813,131 | +0.01(+0.05%) |
Dec 28, 2023 | 21.41 | 21.63 | 21.38 | 21.40 | 2,107,144 | -0.01(-0.05%) |
Dec 27, 2023 | 21.31 | 21.53 | 21.27 | 21.41 | 1,974,627 | -0.02(-0.09%) |
Dec 26, 2023 | 21.26 | 21.46 | 21.24 | 21.43 | 879,363 | +0.21(+1.00%) |
Dec 22, 2023 | 21.12 | 21.33 | 21.12 | 21.21 | 2,374,896 | +0.10(+0.46%) |
Dec 21, 2023 | 21.05 | 21.30 | 21.01 | 21.12 | 4,131,346 | +0.18(+0.88%) |
Dec 20, 2023 | 20.97 | 21.32 | 20.93 | 20.93 | 6,375,001 | -0.09(-0.41%) |
Dec 19, 2023 | 20.59 | 21.04 | 20.50 | 21.02 | 4,367,179 | +0.61(+2.99%) |
Dec 18, 2023 | 20.53 | 20.58 | 20.33 | 20.41 | 2,275,119 | -0.05(-0.24%) |
Dec 15, 2023 | 20.71 | 20.76 | 20.38 | 20.46 | 5,397,056 | -0.23(-1.12%) |
Dec 14, 2023 | 20.51 | 20.72 | 20.40 | 20.69 | 4,435,687 | +0.33(+1.62%) |
Dec 13, 2023 | 20.18 | 20.37 | 20.02 | 20.36 | 3,325,999 | +0.11(+0.53%) |
Dec 12, 2023 | 20.10 | 20.28 | 20.05 | 20.25 | 4,981,673 | +0.31(+1.55%) |
Dec 11, 2023 | 19.46 | 19.97 | 19.46 | 19.94 | 3,895,969 | +0.63(+3.26%) |
Dec 08, 2023 | 19.23 | 19.38 | 19.22 | 19.31 | 2,230,720 | +0.09(+0.45%) |
Dec 07, 2023 | 19.18 | 19.26 | 19.12 | 19.23 | 2,701,605 | +0.12(+0.61%) |
Dec 06, 2023 | 19.22 | 19.48 | 19.11 | 19.11 | 2,263,527 | -0.07(-0.35%) |
Dec 05, 2023 | 19.09 | 19.26 | 19.07 | 19.18 | 2,186,566 | -0.04(-0.20%) |
Dec 04, 2023 | 19.01 | 19.30 | 18.92 | 19.22 | 2,964,856 | +0.12(+0.61%) |
Dec 01, 2023 | 18.89 | 19.17 | 18.89 | 19.10 | 3,627,150 | +0.13(+0.66%) |
Nov 30, 2023 | 18.73 | 18.99 | 18.63 | 18.98 | 6,142,756 | +0.28(+1.50%) |
Nov 29, 2023 | 18.73 | 18.80 | 18.67 | 18.69 | 2,255,430 | +0.00(+0.00%) |
Nov 28, 2023 | 18.60 | 18.79 | 18.60 | 18.69 | 2,021,532 | +0.01(+0.05%) |
Nov 27, 2023 | 18.71 | 18.76 | 18.60 | 18.68 | 11,016,950 | -0.10(-0.52%) |
Nov 24, 2023 | 18.57 | 18.82 | 18.53 | 18.78 | 1,262,907 | +0.33(+1.78%) |
Nov 22, 2023 | 18.48 | 18.56 | 18.32 | 18.45 | 2,249,886 | -0.03(-0.16%) |
Nov 21, 2023 | 18.36 | 18.54 | 18.36 | 18.48 | 13,074,443 | +0.15(+0.82%) |
Nov 20, 2023 | 18.15 | 18.36 | 18.02 | 18.33 | 2,306,480 | +0.10(+0.57%) |
Nov 17, 2023 | 18.00 | 18.29 | 18.00 | 18.23 | 2,356,995 | +0.35(+1.97%) |
Nov 16, 2023 | 17.98 | 18.08 | 17.87 | 17.87 | 2,992,955 | -0.17(-0.95%) |
Nov 15, 2023 | 18.13 | 18.20 | 18.00 | 18.05 | 2,802,499 | +0.04(+0.21%) |
Nov 14, 2023 | 17.96 | 18.16 | 17.85 | 18.01 | 4,349,747 | +0.30(+1.72%) |
Nov 13, 2023 | 17.69 | 17.87 | 17.64 | 17.70 | 2,405,563 | -0.07(-0.37%) |
Nov 10, 2023 | 17.74 | 17.80 | 17.55 | 17.77 | 2,234,987 | +0.10(+0.59%) |
Nov 09, 2023 | 17.59 | 17.88 | 17.50 | 17.67 | 4,183,730 | +0.51(+2.99%) |
Nov 08, 2023 | 17.40 | 17.46 | 17.15 | 17.15 | 2,756,618 | -0.23(-1.31%) |
Nov 07, 2023 | 17.45 | 17.49 | 17.26 | 17.38 | 2,479,484 | -0.23(-1.30%) |
Nov 06, 2023 | 17.77 | 17.86 | 17.46 | 17.61 | 2,185,971 | -0.11(-0.64%) |
Nov 03, 2023 | 17.61 | 17.85 | 17.54 | 17.72 | 1,932,643 | +0.30(+1.75%) |
Nov 02, 2023 | 17.22 | 17.45 | 17.11 | 17.42 | 3,104,437 | +0.61(+3.62%) |