Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 23.91 | 24.58 | 23.68 | 23.69 | 1,171,039 | -0.34(-1.41%) |
Jan 30, 2024 | 24.14 | 24.23 | 23.88 | 24.03 | 1,083,338 | -0.24(-0.99%) |
Jan 29, 2024 | 23.27 | 24.36 | 23.11 | 24.27 | 1,614,633 | +1.02(+4.39%) |
Jan 26, 2024 | 23.40 | 23.65 | 23.00 | 23.25 | 1,353,512 | -0.05(-0.21%) |
Jan 25, 2024 | 22.76 | 23.32 | 22.22 | 23.30 | 1,798,076 | +0.58(+2.55%) |
Jan 24, 2024 | 23.45 | 23.47 | 22.62 | 22.72 | 1,114,290 | -0.27(-1.17%) |
Jan 23, 2024 | 23.25 | 23.49 | 22.58 | 22.99 | 1,158,375 | -0.08(-0.35%) |
Jan 22, 2024 | 22.70 | 23.39 | 22.60 | 23.07 | 1,523,986 | +0.48(+2.12%) |
Jan 19, 2024 | 23.00 | 23.09 | 22.02 | 22.59 | 1,703,220 | -0.31(-1.35%) |
Jan 18, 2024 | 22.04 | 23.01 | 21.93 | 22.90 | 2,191,270 | +1.02(+4.66%) |
Jan 17, 2024 | 21.17 | 21.96 | 20.96 | 21.88 | 2,150,492 | +0.31(+1.44%) |
Jan 16, 2024 | 20.76 | 21.66 | 20.76 | 21.57 | 3,298,495 | +0.79(+3.80%) |
Jan 12, 2024 | 21.41 | 21.65 | 20.70 | 20.78 | 1,439,353 | -0.41(-1.93%) |
Jan 11, 2024 | 21.90 | 22.00 | 21.00 | 21.19 | 1,538,848 | -0.75(-3.42%) |
Jan 10, 2024 | 22.11 | 22.21 | 21.39 | 21.94 | 1,317,608 | -0.14(-0.63%) |
Jan 09, 2024 | 21.09 | 22.47 | 21.07 | 22.08 | 1,934,993 | +0.71(+3.32%) |
Jan 08, 2024 | 21.00 | 21.55 | 20.84 | 21.37 | 1,079,294 | +0.41(+1.96%) |
Jan 05, 2024 | 20.82 | 21.26 | 20.70 | 20.96 | 1,340,382 | -0.05(-0.24%) |
Jan 04, 2024 | 20.96 | 21.30 | 20.87 | 21.01 | 846,462 | +0.01(+0.05%) |
Jan 03, 2024 | 21.93 | 21.93 | 20.84 | 21.00 | 2,061,413 | -1.22(-5.49%) |
Jan 02, 2024 | 21.86 | 23.15 | 21.65 | 22.22 | 1,377,942 | -0.02(-0.09%) |
Dec 29, 2023 | 22.54 | 22.66 | 22.19 | 22.24 | 953,367 | -0.30(-1.33%) |
Dec 28, 2023 | 22.50 | 22.95 | 22.29 | 22.54 | 977,326 | +0.04(+0.18%) |
Dec 27, 2023 | 23.07 | 23.17 | 22.36 | 22.50 | 892,529 | -0.50(-2.17%) |
Dec 26, 2023 | 22.89 | 23.24 | 22.64 | 23.00 | 1,024,971 | +0.28(+1.23%) |
Dec 22, 2023 | 22.81 | 23.12 | 22.59 | 22.72 | 909,740 | -0.02(-0.09%) |
Dec 21, 2023 | 22.20 | 22.77 | 21.94 | 22.74 | 1,382,513 | +0.93(+4.26%) |
Dec 20, 2023 | 22.80 | 22.91 | 21.80 | 21.81 | 1,147,234 | -1.13(-4.93%) |
Dec 19, 2023 | 22.64 | 23.42 | 22.64 | 22.94 | 1,108,110 | +0.59(+2.64%) |
Dec 18, 2023 | 22.88 | 23.05 | 22.34 | 22.35 | 1,266,376 | -0.48(-2.10%) |
Dec 15, 2023 | 23.14 | 23.28 | 22.70 | 22.83 | 1,884,706 | -0.26(-1.13%) |
Dec 14, 2023 | 22.69 | 23.66 | 22.68 | 23.09 | 2,070,050 | +1.07(+4.86%) |
Dec 13, 2023 | 20.89 | 22.11 | 20.64 | 22.02 | 1,720,172 | +1.12(+5.36%) |
Dec 12, 2023 | 21.49 | 21.60 | 20.66 | 20.90 | 1,483,719 | -0.64(-2.97%) |
Dec 11, 2023 | 21.64 | 22.20 | 21.32 | 21.54 | 1,827,603 | -0.20(-0.92%) |
Dec 08, 2023 | 20.76 | 21.96 | 20.75 | 21.74 | 2,124,079 | +0.99(+4.77%) |
Dec 07, 2023 | 21.31 | 21.35 | 20.25 | 20.75 | 3,205,648 | -0.51(-2.40%) |
Dec 06, 2023 | 20.34 | 22.05 | 20.14 | 21.26 | 6,430,098 | -2.36(-9.99%) |
Dec 05, 2023 | 24.50 | 24.50 | 23.59 | 23.62 | 1,269,668 | -1.07(-4.33%) |
Dec 04, 2023 | 24.52 | 25.39 | 24.45 | 24.69 | 1,704,009 | +0.15(+0.61%) |
Dec 01, 2023 | 23.81 | 25.02 | 23.70 | 24.54 | 1,956,879 | +0.79(+3.33%) |
Nov 30, 2023 | 23.94 | 24.20 | 23.41 | 23.75 | 1,376,929 | -0.05(-0.21%) |
Nov 29, 2023 | 23.72 | 24.54 | 23.66 | 23.80 | 1,696,888 | +0.41(+1.75%) |
Nov 28, 2023 | 22.57 | 23.76 | 22.53 | 23.39 | 1,516,066 | +0.63(+2.77%) |
Nov 27, 2023 | 22.79 | 23.16 | 22.25 | 22.76 | 1,150,517 | -0.16(-0.70%) |
Nov 24, 2023 | 23.22 | 23.54 | 22.91 | 22.92 | 710,367 | -0.27(-1.16%) |
Nov 22, 2023 | 22.66 | 23.38 | 22.34 | 23.19 | 1,434,667 | +0.69(+3.07%) |
Nov 21, 2023 | 22.50 | 22.69 | 22.21 | 22.50 | 1,210,370 | -0.10(-0.44%) |
Nov 20, 2023 | 22.24 | 22.89 | 22.01 | 22.60 | 1,997,583 | +0.51(+2.31%) |
Nov 17, 2023 | 21.92 | 22.60 | 21.69 | 22.09 | 1,905,793 | +0.38(+1.75%) |
Nov 16, 2023 | 22.10 | 22.43 | 21.38 | 21.71 | 1,691,560 | -0.47(-2.12%) |
Nov 15, 2023 | 21.31 | 22.58 | 20.90 | 22.18 | 2,928,786 | +1.21(+5.77%) |
Nov 14, 2023 | 20.46 | 21.21 | 20.46 | 20.97 | 1,673,631 | +1.15(+5.80%) |
Nov 13, 2023 | 19.66 | 20.31 | 19.47 | 19.82 | 1,332,061 | +0.32(+1.64%) |
Nov 10, 2023 | 19.73 | 19.77 | 19.06 | 19.50 | 1,929,741 | -0.19(-0.96%) |
Nov 09, 2023 | 20.02 | 20.23 | 19.51 | 19.69 | 1,680,418 | -0.30(-1.50%) |
Nov 08, 2023 | 19.92 | 20.98 | 19.68 | 19.99 | 3,900,056 | +0.31(+1.58%) |
Nov 07, 2023 | 20.66 | 20.87 | 19.52 | 19.68 | 3,677,360 | -0.79(-3.86%) |
Nov 06, 2023 | 21.67 | 21.83 | 20.18 | 20.47 | 2,108,106 | -1.01(-4.70%) |
Nov 03, 2023 | 21.83 | 22.00 | 21.21 | 21.48 | 2,100,539 | -0.28(-1.29%) |
Nov 02, 2023 | 21.00 | 21.85 | 20.63 | 21.76 | 3,692,072 | +2.73(+14.35%) |