Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 22.55 | 22.62 | 22.08 | 22.08 | 1,393,200 | -0.49(-2.16%) |
Jan 30, 2024 | 22.62 | 22.77 | 22.49 | 22.57 | 782,937 | -0.11(-0.48%) |
Jan 29, 2024 | 22.29 | 22.73 | 22.18 | 22.68 | 856,296 | +0.31(+1.38%) |
Jan 26, 2024 | 22.57 | 22.60 | 22.32 | 22.37 | 863,713 | +0.03(+0.13%) |
Jan 25, 2024 | 22.44 | 22.60 | 22.14 | 22.34 | 1,359,266 | +0.07(+0.31%) |
Jan 24, 2024 | 22.90 | 22.90 | 22.25 | 22.27 | 1,377,388 | -0.57(-2.48%) |
Jan 23, 2024 | 23.16 | 23.23 | 22.58 | 22.83 | 1,580,807 | -0.15(-0.65%) |
Jan 22, 2024 | 22.90 | 23.15 | 22.86 | 22.98 | 1,454,924 | +0.16(+0.70%) |
Jan 19, 2024 | 22.15 | 23.01 | 21.99 | 22.82 | 3,258,432 | +0.61(+2.73%) |
Jan 18, 2024 | 21.76 | 22.24 | 21.73 | 22.22 | 1,041,265 | +0.60(+2.76%) |
Jan 17, 2024 | 21.55 | 21.74 | 21.55 | 21.62 | 873,102 | -0.28(-1.27%) |
Jan 16, 2024 | 21.89 | 21.94 | 21.62 | 21.90 | 1,093,576 | -0.19(-0.85%) |
Jan 12, 2024 | 22.67 | 22.69 | 22.07 | 22.09 | 2,383,710 | -0.39(-1.72%) |
Jan 11, 2024 | 22.57 | 22.60 | 22.32 | 22.48 | 1,352,139 | -0.04(-0.18%) |
Jan 10, 2024 | 22.54 | 22.63 | 22.29 | 22.52 | 1,261,177 | +0.01(+0.04%) |
Jan 09, 2024 | 22.15 | 22.52 | 22.10 | 22.51 | 1,349,017 | +0.08(+0.35%) |
Jan 08, 2024 | 22.15 | 22.45 | 22.13 | 22.43 | 1,088,247 | +0.23(+1.03%) |
Jan 05, 2024 | 22.06 | 22.42 | 22.04 | 22.20 | 1,107,142 | +0.14(+0.63%) |
Jan 04, 2024 | 22.21 | 22.28 | 21.95 | 22.06 | 1,297,184 | -0.12(-0.54%) |
Jan 03, 2024 | 22.35 | 22.36 | 22.06 | 22.18 | 1,281,009 | -0.48(-2.10%) |
Jan 02, 2024 | 22.77 | 22.90 | 22.47 | 22.66 | 975,372 | -0.33(-1.43%) |
Dec 29, 2023 | 23.17 | 23.24 | 22.95 | 22.98 | 690,085 | -0.33(-1.41%) |
Dec 28, 2023 | 23.38 | 23.41 | 23.14 | 23.31 | 784,540 | -0.04(-0.17%) |
Dec 27, 2023 | 23.44 | 23.53 | 23.29 | 23.35 | 654,141 | -0.08(-0.34%) |
Dec 26, 2023 | 23.42 | 23.58 | 23.28 | 23.43 | 711,514 | +0.13(+0.55%) |
Dec 22, 2023 | 23.27 | 23.39 | 23.18 | 23.30 | 1,019,111 | +0.14(+0.60%) |
Dec 21, 2023 | 22.77 | 23.23 | 22.73 | 23.16 | 2,460,544 | +0.65(+2.87%) |
Dec 20, 2023 | 22.13 | 22.74 | 21.95 | 22.52 | 3,370,852 | +0.47(+2.12%) |
Dec 19, 2023 | 22.31 | 22.34 | 22.03 | 22.05 | 1,604,599 | -0.01(-0.05%) |
Dec 18, 2023 | 22.25 | 22.35 | 22.03 | 22.06 | 1,022,970 | -0.15(-0.67%) |
Dec 15, 2023 | 22.22 | 22.34 | 22.05 | 22.21 | 1,498,462 | -0.05(-0.22%) |
Dec 14, 2023 | 21.85 | 22.60 | 21.79 | 22.26 | 1,541,035 | +0.65(+2.99%) |
Dec 13, 2023 | 20.90 | 21.71 | 20.84 | 21.61 | 1,290,180 | +0.64(+3.03%) |
Dec 12, 2023 | 21.04 | 21.11 | 20.88 | 20.98 | 1,092,736 | -0.03(-0.14%) |
Dec 11, 2023 | 20.60 | 21.19 | 20.60 | 21.01 | 1,439,515 | +0.33(+1.58%) |
Dec 08, 2023 | 20.51 | 20.77 | 20.49 | 20.68 | 903,672 | +0.16(+0.77%) |
Dec 07, 2023 | 20.29 | 20.58 | 20.23 | 20.52 | 1,096,989 | +0.32(+1.57%) |
Dec 06, 2023 | 20.44 | 20.77 | 20.17 | 20.20 | 1,353,175 | -0.12(-0.59%) |
Dec 05, 2023 | 20.64 | 20.69 | 20.31 | 20.32 | 1,076,942 | -0.50(-2.39%) |
Dec 04, 2023 | 21.00 | 21.14 | 20.76 | 20.82 | 1,573,866 | -0.29(-1.36%) |
Dec 01, 2023 | 20.75 | 21.12 | 20.68 | 21.11 | 911,731 | +0.29(+1.38%) |
Nov 30, 2023 | 20.73 | 20.85 | 20.57 | 20.82 | 1,519,161 | +0.11(+0.53%) |
Nov 29, 2023 | 20.74 | 20.92 | 20.57 | 20.71 | 1,504,151 | +0.18(+0.87%) |
Nov 28, 2023 | 20.34 | 20.59 | 20.19 | 20.53 | 1,613,451 | +0.18(+0.88%) |
Nov 27, 2023 | 20.25 | 20.48 | 20.24 | 20.35 | 631,491 | -0.04(-0.19%) |
Nov 24, 2023 | 20.28 | 20.50 | 20.28 | 20.39 | 341,886 | +0.10(+0.49%) |
Nov 22, 2023 | 20.26 | 20.40 | 20.15 | 20.29 | 616,782 | +0.10(+0.49%) |
Nov 21, 2023 | 20.34 | 20.43 | 20.19 | 20.19 | 731,298 | -0.19(-0.92%) |
Nov 20, 2023 | 20.23 | 20.45 | 20.14 | 20.38 | 816,459 | +0.15(+0.73%) |
Nov 17, 2023 | 20.28 | 20.34 | 20.14 | 20.23 | 757,748 | +0.09(+0.44%) |
Nov 16, 2023 | 20.07 | 20.19 | 19.95 | 20.15 | 959,408 | -0.03(-0.15%) |
Nov 15, 2023 | 20.21 | 20.43 | 19.97 | 20.17 | 1,138,239 | -0.06(-0.29%) |
Nov 14, 2023 | 19.45 | 20.23 | 19.45 | 20.23 | 1,065,998 | +1.15(+6.01%) |
Nov 13, 2023 | 18.95 | 19.18 | 18.91 | 19.09 | 732,038 | +0.02(+0.10%) |
Nov 10, 2023 | 18.80 | 19.07 | 18.66 | 19.07 | 500,272 | +0.31(+1.63%) |
Nov 09, 2023 | 19.07 | 19.07 | 18.70 | 18.76 | 721,732 | -0.15(-0.78%) |
Nov 08, 2023 | 18.80 | 18.97 | 18.62 | 18.91 | 1,283,263 | +0.14(+0.74%) |
Nov 07, 2023 | 19.00 | 19.00 | 18.75 | 18.77 | 844,218 | -0.36(-1.86%) |
Nov 06, 2023 | 19.15 | 19.28 | 19.04 | 19.13 | 1,263,891 | -0.07(-0.36%) |
Nov 03, 2023 | 18.75 | 19.28 | 18.66 | 19.20 | 1,218,324 | +0.81(+4.41%) |
Nov 02, 2023 | 18.06 | 18.43 | 18.00 | 18.38 | 1,284,892 | +0.47(+2.60%) |