Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 21.89 | 22.03 | 21.72 | 21.74 | 2,904,607 | -0.11(-0.50%) |
Jan 30, 2024 | 21.45 | 21.90 | 21.45 | 21.85 | 2,783,779 | +0.35(+1.65%) |
Jan 29, 2024 | 21.44 | 21.52 | 21.32 | 21.50 | 1,528,541 | +0.01(+0.05%) |
Jan 26, 2024 | 21.59 | 21.65 | 21.41 | 21.49 | 2,140,839 | -0.07(-0.32%) |
Jan 25, 2024 | 21.38 | 21.58 | 21.34 | 21.56 | 8,522,481 | +0.30(+1.39%) |
Jan 24, 2024 | 21.32 | 21.40 | 21.23 | 21.26 | 2,223,663 | +0.11(+0.51%) |
Jan 23, 2024 | 21.03 | 21.22 | 21.03 | 21.15 | 2,701,431 | +0.10(+0.47%) |
Jan 22, 2024 | 20.90 | 21.06 | 20.89 | 21.06 | 2,122,025 | +0.21(+0.99%) |
Jan 19, 2024 | 20.72 | 20.95 | 20.61 | 20.85 | 2,995,466 | +0.20(+0.95%) |
Jan 18, 2024 | 20.75 | 20.79 | 20.44 | 20.65 | 4,300,651 | -0.01(-0.05%) |
Jan 17, 2024 | 20.65 | 20.70 | 20.47 | 20.66 | 2,891,415 | -0.24(-1.13%) |
Jan 16, 2024 | 20.79 | 20.90 | 20.72 | 20.90 | 2,036,790 | -0.08(-0.37%) |
Jan 12, 2024 | 21.29 | 21.35 | 20.88 | 20.98 | 2,378,566 | -0.15(-0.70%) |
Jan 11, 2024 | 21.22 | 21.22 | 20.83 | 21.13 | 2,700,108 | -0.13(-0.60%) |
Jan 10, 2024 | 21.21 | 21.34 | 21.14 | 21.25 | 2,298,746 | +0.07(+0.32%) |
Jan 09, 2024 | 21.42 | 21.42 | 21.12 | 21.18 | 2,736,369 | -0.35(-1.64%) |
Jan 08, 2024 | 21.36 | 21.55 | 21.34 | 21.54 | 1,788,239 | +0.07(+0.32%) |
Jan 05, 2024 | 21.26 | 21.55 | 21.21 | 21.47 | 3,264,237 | +0.21(+0.97%) |
Jan 04, 2024 | 21.26 | 21.49 | 21.23 | 21.26 | 4,265,200 | +0.01(+0.05%) |
Jan 03, 2024 | 21.30 | 21.38 | 21.19 | 21.25 | 2,704,605 | -0.22(-1.01%) |
Jan 02, 2024 | 21.51 | 21.61 | 21.42 | 21.47 | 2,580,111 | -0.27(-1.22%) |
Dec 29, 2023 | 21.70 | 21.83 | 21.69 | 21.73 | 1,785,711 | +0.01(+0.05%) |
Dec 28, 2023 | 21.73 | 21.96 | 21.71 | 21.73 | 2,075,278 | -0.01(-0.05%) |
Dec 27, 2023 | 21.64 | 21.86 | 21.60 | 21.73 | 1,944,765 | -0.02(-0.09%) |
Dec 26, 2023 | 21.59 | 21.79 | 21.56 | 21.75 | 866,065 | +0.22(+1.00%) |
Dec 22, 2023 | 21.44 | 21.66 | 21.44 | 21.54 | 2,338,980 | +0.10(+0.46%) |
Dec 21, 2023 | 21.37 | 21.63 | 21.33 | 21.44 | 4,068,868 | +0.19(+0.88%) |
Dec 20, 2023 | 21.29 | 21.65 | 21.25 | 21.25 | 6,278,593 | -0.09(-0.41%) |
Dec 19, 2023 | 20.91 | 21.37 | 20.81 | 21.34 | 4,301,135 | +0.62(+2.99%) |
Dec 18, 2023 | 20.85 | 20.90 | 20.64 | 20.72 | 2,240,713 | -0.05(-0.24%) |
Dec 15, 2023 | 21.03 | 21.08 | 20.69 | 20.77 | 5,315,438 | -0.24(-1.12%) |
Dec 14, 2023 | 20.82 | 21.04 | 20.72 | 21.01 | 4,368,606 | +0.33(+1.62%) |
Dec 13, 2023 | 20.49 | 20.68 | 20.33 | 20.67 | 3,275,701 | +0.11(+0.53%) |
Dec 12, 2023 | 20.41 | 20.59 | 20.36 | 20.56 | 4,906,336 | +0.31(+1.55%) |
Dec 11, 2023 | 19.76 | 20.27 | 19.76 | 20.25 | 3,837,050 | +0.64(+3.26%) |
Dec 08, 2023 | 19.52 | 19.68 | 19.51 | 19.61 | 2,196,985 | +0.09(+0.45%) |
Dec 07, 2023 | 19.47 | 19.56 | 19.41 | 19.52 | 2,660,749 | +0.12(+0.61%) |
Dec 06, 2023 | 19.51 | 19.78 | 19.40 | 19.40 | 2,229,296 | -0.07(-0.35%) |
Dec 05, 2023 | 19.38 | 19.55 | 19.36 | 19.47 | 2,153,499 | -0.04(-0.20%) |
Dec 04, 2023 | 19.31 | 19.60 | 19.21 | 19.51 | 2,920,018 | +0.12(+0.61%) |
Dec 01, 2023 | 19.18 | 19.47 | 19.18 | 19.39 | 3,572,297 | +0.13(+0.66%) |
Nov 30, 2023 | 19.02 | 19.29 | 18.91 | 19.27 | 6,049,860 | +0.29(+1.50%) |
Nov 29, 2023 | 19.02 | 19.09 | 18.95 | 18.98 | 2,221,321 | +0.00(+0.00%) |
Nov 28, 2023 | 18.88 | 19.08 | 18.88 | 18.98 | 1,990,961 | +0.01(+0.05%) |
Nov 27, 2023 | 19.00 | 19.05 | 18.88 | 18.97 | 10,850,342 | -0.10(-0.52%) |
Nov 24, 2023 | 18.85 | 19.11 | 18.81 | 19.07 | 1,243,808 | +0.33(+1.78%) |
Nov 22, 2023 | 18.76 | 18.84 | 18.60 | 18.74 | 2,215,861 | -0.03(-0.16%) |
Nov 21, 2023 | 18.64 | 18.82 | 18.64 | 18.76 | 12,876,720 | +0.15(+0.82%) |
Nov 20, 2023 | 18.43 | 18.64 | 18.30 | 18.61 | 2,271,600 | +0.11(+0.57%) |
Nov 17, 2023 | 18.27 | 18.57 | 18.27 | 18.51 | 2,321,350 | +0.36(+1.97%) |
Nov 16, 2023 | 18.26 | 18.36 | 18.14 | 18.15 | 2,947,693 | -0.17(-0.95%) |
Nov 15, 2023 | 18.41 | 18.48 | 18.27 | 18.32 | 2,760,117 | +0.04(+0.21%) |
Nov 14, 2023 | 18.24 | 18.44 | 18.13 | 18.28 | 4,283,966 | +0.31(+1.72%) |
Nov 13, 2023 | 17.97 | 18.14 | 17.91 | 17.98 | 2,369,184 | -0.07(-0.37%) |
Nov 10, 2023 | 18.01 | 18.07 | 17.82 | 18.04 | 2,201,187 | +0.11(+0.59%) |
Nov 09, 2023 | 17.86 | 18.16 | 17.77 | 17.94 | 4,120,460 | +0.52(+2.99%) |
Nov 08, 2023 | 17.67 | 17.72 | 17.42 | 17.42 | 2,714,930 | -0.23(-1.31%) |
Nov 07, 2023 | 17.72 | 17.76 | 17.53 | 17.65 | 2,441,987 | -0.23(-1.29%) |
Nov 06, 2023 | 18.04 | 18.13 | 17.73 | 17.88 | 2,152,913 | -0.12(-0.64%) |
Nov 03, 2023 | 17.88 | 18.13 | 17.81 | 17.99 | 1,903,416 | +0.31(+1.75%) |
Nov 02, 2023 | 17.48 | 17.72 | 17.37 | 17.69 | 3,057,489 | +0.62(+3.62%) |