Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 22.14 | 22.31 | 21.49 | 21.55 | 1,496,257 | -0.74(-3.32%) |
Jan 30, 2024 | 22.04 | 22.44 | 22.04 | 22.29 | 1,839,158 | +0.04(+0.18%) |
Jan 29, 2024 | 22.55 | 22.56 | 22.03 | 22.25 | 1,232,822 | -0.33(-1.44%) |
Jan 26, 2024 | 22.22 | 22.72 | 22.20 | 22.58 | 1,162,951 | +0.49(+2.24%) |
Jan 25, 2024 | 22.35 | 22.35 | 21.78 | 22.09 | 666,652 | -0.01(-0.04%) |
Jan 24, 2024 | 22.06 | 22.19 | 21.83 | 22.10 | 1,219,468 | +0.30(+1.36%) |
Jan 23, 2024 | 21.63 | 22.05 | 21.63 | 21.80 | 574,062 | +0.07(+0.32%) |
Jan 22, 2024 | 21.73 | 21.76 | 21.43 | 21.73 | 940,084 | +0.13(+0.59%) |
Jan 19, 2024 | 21.71 | 21.77 | 21.51 | 21.60 | 731,381 | -0.10(-0.46%) |
Jan 18, 2024 | 21.84 | 21.87 | 21.54 | 21.70 | 937,987 | -0.11(-0.50%) |
Jan 17, 2024 | 21.71 | 21.93 | 21.58 | 21.81 | 1,538,440 | -0.20(-0.90%) |
Jan 16, 2024 | 22.70 | 22.74 | 21.98 | 22.01 | 1,526,339 | -0.76(-3.34%) |
Jan 12, 2024 | 22.74 | 23.12 | 22.65 | 22.77 | 502,041 | +0.25(+1.10%) |
Jan 11, 2024 | 22.70 | 22.70 | 22.25 | 22.52 | 760,033 | -0.23(-1.00%) |
Jan 10, 2024 | 22.88 | 23.10 | 22.58 | 22.75 | 719,574 | -0.17(-0.73%) |
Jan 09, 2024 | 22.88 | 22.95 | 22.55 | 22.92 | 555,905 | -0.06(-0.26%) |
Jan 08, 2024 | 22.51 | 23.00 | 22.31 | 22.98 | 719,365 | +0.16(+0.69%) |
Jan 05, 2024 | 22.86 | 22.95 | 22.60 | 22.82 | 949,834 | -0.01(-0.04%) |
Jan 04, 2024 | 23.06 | 23.16 | 22.80 | 22.83 | 843,783 | -0.14(-0.60%) |
Jan 03, 2024 | 22.87 | 23.34 | 22.79 | 22.97 | 811,149 | -0.05(-0.21%) |
Jan 02, 2024 | 22.81 | 23.12 | 22.72 | 23.02 | 783,475 | +0.30(+1.30%) |
Dec 29, 2023 | 22.92 | 22.95 | 22.60 | 22.72 | 683,084 | -0.22(-0.95%) |
Dec 28, 2023 | 22.82 | 22.96 | 22.76 | 22.94 | 596,782 | +0.06(+0.26%) |
Dec 27, 2023 | 23.10 | 23.16 | 22.75 | 22.88 | 663,436 | -0.29(-1.24%) |
Dec 26, 2023 | 23.15 | 23.20 | 22.79 | 23.16 | 527,750 | +0.14(+0.60%) |
Dec 22, 2023 | 22.86 | 23.04 | 22.75 | 23.03 | 778,485 | +0.27(+1.17%) |
Dec 21, 2023 | 22.14 | 22.76 | 22.11 | 22.76 | 894,439 | +0.63(+2.86%) |
Dec 20, 2023 | 22.17 | 22.58 | 22.06 | 22.13 | 1,361,655 | +0.19(+0.86%) |
Dec 19, 2023 | 21.40 | 22.02 | 21.20 | 21.94 | 1,290,756 | +0.65(+3.06%) |
Dec 18, 2023 | 21.55 | 21.59 | 21.28 | 21.29 | 815,842 | +0.16(+0.75%) |
Dec 15, 2023 | 21.26 | 21.31 | 20.97 | 21.13 | 1,340,355 | -0.07(-0.33%) |
Dec 14, 2023 | 21.33 | 21.54 | 21.13 | 21.20 | 1,617,755 | +0.16(+0.75%) |
Dec 13, 2023 | 20.20 | 21.09 | 20.12 | 21.04 | 1,437,643 | +0.84(+4.16%) |
Dec 12, 2023 | 20.47 | 20.56 | 20.18 | 20.20 | 1,491,120 | -0.36(-1.73%) |
Dec 11, 2023 | 20.69 | 20.76 | 20.47 | 20.56 | 629,039 | -0.25(-1.19%) |
Dec 08, 2023 | 20.81 | 21.07 | 20.38 | 20.80 | 835,656 | +0.15(+0.72%) |
Dec 07, 2023 | 20.59 | 20.68 | 20.45 | 20.65 | 1,197,185 | +0.12(+0.58%) |
Dec 06, 2023 | 20.75 | 21.03 | 20.52 | 20.54 | 1,016,624 | -0.19(-0.91%) |
Dec 05, 2023 | 21.18 | 21.30 | 20.71 | 20.72 | 729,131 | -0.43(-2.06%) |
Dec 04, 2023 | 21.15 | 21.32 | 20.99 | 21.16 | 596,203 | -0.18(-0.83%) |
Dec 01, 2023 | 21.15 | 21.58 | 20.78 | 21.34 | 886,689 | +0.06(+0.28%) |
Nov 30, 2023 | 21.17 | 21.53 | 21.13 | 21.28 | 826,437 | +0.18(+0.84%) |
Nov 29, 2023 | 21.21 | 21.35 | 21.03 | 21.10 | 931,127 | -0.05(-0.23%) |
Nov 28, 2023 | 21.26 | 21.82 | 21.04 | 21.15 | 958,706 | -0.07(-0.32%) |
Nov 27, 2023 | 20.97 | 21.26 | 20.74 | 21.22 | 1,242,729 | +0.22(+1.07%) |
Nov 24, 2023 | 20.90 | 21.43 | 20.89 | 20.99 | 872,992 | +0.09(+0.42%) |
Nov 22, 2023 | 20.27 | 21.15 | 19.75 | 20.90 | 1,810,319 | +0.63(+3.13%) |
Nov 21, 2023 | 21.36 | 21.50 | 20.19 | 20.27 | 2,069,823 | -1.21(-5.64%) |
Nov 20, 2023 | 21.82 | 22.34 | 21.37 | 21.48 | 1,494,721 | -0.04(-0.18%) |
Nov 17, 2023 | 21.42 | 21.72 | 21.28 | 21.52 | 1,731,495 | +0.28(+1.33%) |
Nov 16, 2023 | 21.63 | 21.68 | 21.06 | 21.24 | 1,012,177 | -0.51(-2.34%) |
Nov 15, 2023 | 21.94 | 22.29 | 21.72 | 21.74 | 991,872 | -0.29(-1.33%) |
Nov 14, 2023 | 21.98 | 22.09 | 21.64 | 22.04 | 1,033,474 | +0.32(+1.48%) |
Nov 13, 2023 | 21.39 | 21.83 | 21.39 | 21.71 | 496,278 | +0.21(+1.00%) |
Nov 10, 2023 | 21.39 | 21.62 | 21.37 | 21.50 | 479,241 | +0.20(+0.92%) |
Nov 09, 2023 | 21.62 | 21.71 | 21.28 | 21.30 | 1,220,053 | -0.18(-0.82%) |
Nov 08, 2023 | 21.72 | 21.76 | 21.38 | 21.48 | 1,053,234 | -0.21(-0.99%) |
Nov 07, 2023 | 22.10 | 22.10 | 21.63 | 21.69 | 1,601,649 | -0.67(-3.01%) |
Nov 06, 2023 | 22.69 | 22.70 | 22.28 | 22.37 | 1,130,961 | -0.17(-0.74%) |
Nov 03, 2023 | 22.86 | 22.86 | 22.11 | 22.53 | 799,934 | -0.13(-0.56%) |
Nov 02, 2023 | 21.95 | 22.67 | 21.86 | 22.66 | 1,292,251 | +0.72(+3.29%) |