Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 21.59 | 21.67 | 21.07 | 21.14 | 1,723,986 | -0.37(-1.70%) |
Jan 30, 2024 | 21.20 | 21.54 | 21.20 | 21.51 | 1,260,688 | +0.08(+0.37%) |
Jan 29, 2024 | 21.44 | 21.52 | 21.27 | 21.43 | 1,409,663 | +0.02(+0.09%) |
Jan 26, 2024 | 21.74 | 21.78 | 21.40 | 21.41 | 1,396,837 | -0.22(-1.01%) |
Jan 25, 2024 | 21.69 | 21.74 | 21.48 | 21.63 | 1,588,821 | +0.35(+1.62%) |
Jan 24, 2024 | 21.94 | 21.94 | 21.20 | 21.28 | 2,018,649 | -0.38(-1.73%) |
Jan 23, 2024 | 21.80 | 21.85 | 21.41 | 21.66 | 1,444,502 | +0.03(+0.14%) |
Jan 22, 2024 | 21.49 | 21.82 | 21.47 | 21.63 | 2,209,536 | +0.34(+1.58%) |
Jan 19, 2024 | 21.17 | 21.40 | 20.94 | 21.29 | 1,554,030 | +0.23(+1.08%) |
Jan 18, 2024 | 21.30 | 21.34 | 20.89 | 21.06 | 1,277,564 | -0.20(-0.93%) |
Jan 17, 2024 | 21.23 | 21.66 | 21.11 | 21.26 | 1,345,489 | -0.32(-1.47%) |
Jan 16, 2024 | 21.70 | 21.84 | 21.45 | 21.58 | 1,306,053 | -0.34(-1.53%) |
Jan 12, 2024 | 22.23 | 22.31 | 21.80 | 21.91 | 1,199,775 | +0.01(+0.05%) |
Jan 11, 2024 | 22.01 | 22.09 | 21.76 | 21.90 | 1,269,373 | -0.24(-1.07%) |
Jan 10, 2024 | 21.95 | 22.19 | 21.92 | 22.14 | 1,803,313 | +0.17(+0.76%) |
Jan 09, 2024 | 21.75 | 22.11 | 21.71 | 21.97 | 1,995,394 | -0.09(-0.40%) |
Jan 08, 2024 | 21.81 | 22.12 | 21.80 | 22.06 | 2,096,711 | +0.19(+0.86%) |
Jan 05, 2024 | 21.77 | 22.21 | 21.68 | 21.87 | 1,598,941 | -0.11(-0.49%) |
Jan 04, 2024 | 21.85 | 22.18 | 21.76 | 21.98 | 2,050,299 | +0.05(+0.23%) |
Jan 03, 2024 | 22.22 | 22.22 | 21.83 | 21.93 | 2,544,971 | -0.51(-2.26%) |
Jan 02, 2024 | 22.31 | 22.57 | 22.08 | 22.44 | 1,665,254 | +0.11(+0.48%) |
Dec 29, 2023 | 22.55 | 22.66 | 22.33 | 22.33 | 1,384,586 | -0.37(-1.64%) |
Dec 28, 2023 | 22.39 | 22.72 | 22.39 | 22.71 | 1,419,109 | +0.20(+0.87%) |
Dec 27, 2023 | 22.59 | 22.68 | 22.41 | 22.51 | 1,416,802 | -0.07(-0.30%) |
Dec 26, 2023 | 22.41 | 22.70 | 22.36 | 22.58 | 1,183,783 | +0.17(+0.74%) |
Dec 22, 2023 | 22.51 | 22.70 | 22.34 | 22.41 | 1,403,576 | +0.03(+0.13%) |
Dec 21, 2023 | 22.29 | 22.40 | 22.14 | 22.38 | 1,157,981 | +0.29(+1.33%) |
Dec 20, 2023 | 22.43 | 22.68 | 22.07 | 22.09 | 2,180,988 | -0.29(-1.31%) |
Dec 19, 2023 | 22.50 | 22.62 | 22.31 | 22.38 | 3,065,323 | +0.04(+0.17%) |
Dec 18, 2023 | 22.53 | 22.65 | 22.17 | 22.34 | 1,764,181 | -0.10(-0.44%) |
Dec 15, 2023 | 22.88 | 23.01 | 22.36 | 22.44 | 4,191,169 | -0.45(-1.96%) |
Dec 14, 2023 | 22.74 | 23.35 | 22.74 | 22.89 | 2,945,106 | +0.58(+2.58%) |
Dec 13, 2023 | 21.42 | 22.32 | 21.30 | 22.31 | 2,319,497 | +0.96(+4.48%) |
Dec 12, 2023 | 21.45 | 21.59 | 21.34 | 21.36 | 1,292,249 | -0.08(-0.36%) |
Dec 11, 2023 | 21.51 | 21.63 | 21.18 | 21.44 | 1,679,696 | -0.06(-0.27%) |
Dec 08, 2023 | 21.34 | 21.52 | 21.13 | 21.49 | 1,047,970 | +0.09(+0.41%) |
Dec 07, 2023 | 21.56 | 21.70 | 21.40 | 21.41 | 1,801,799 | -0.19(-0.86%) |
Dec 06, 2023 | 22.07 | 22.18 | 21.50 | 21.59 | 2,071,165 | -0.37(-1.69%) |
Dec 05, 2023 | 22.09 | 22.18 | 21.87 | 21.96 | 2,520,306 | -0.26(-1.19%) |
Dec 04, 2023 | 21.44 | 22.24 | 21.43 | 22.23 | 2,191,070 | +0.73(+3.41%) |
Dec 01, 2023 | 20.61 | 21.50 | 20.48 | 21.49 | 2,476,065 | +0.86(+4.17%) |
Nov 30, 2023 | 20.31 | 20.65 | 20.17 | 20.63 | 2,036,268 | +0.37(+1.83%) |
Nov 29, 2023 | 20.36 | 20.64 | 20.17 | 20.26 | 2,322,259 | +0.10(+0.48%) |
Nov 28, 2023 | 20.32 | 20.39 | 20.10 | 20.17 | 2,635,257 | -0.27(-1.34%) |
Nov 27, 2023 | 20.36 | 20.60 | 20.17 | 20.44 | 2,267,946 | +0.09(+0.43%) |
Nov 24, 2023 | 20.16 | 20.40 | 19.97 | 20.35 | 713,480 | +0.21(+1.07%) |
Nov 22, 2023 | 20.16 | 20.25 | 20.03 | 20.14 | 1,291,727 | +0.20(+0.98%) |
Nov 21, 2023 | 20.02 | 20.16 | 19.89 | 19.94 | 2,447,239 | -0.24(-1.21%) |
Nov 20, 2023 | 20.17 | 20.26 | 20.01 | 20.18 | 1,842,697 | -0.01(-0.05%) |
Nov 17, 2023 | 20.33 | 20.42 | 20.07 | 20.19 | 2,108,876 | +0.10(+0.49%) |
Nov 16, 2023 | 20.64 | 20.68 | 20.01 | 20.10 | 2,924,698 | -0.59(-2.83%) |
Nov 15, 2023 | 20.68 | 20.93 | 20.60 | 20.68 | 2,014,418 | -0.12(-0.56%) |
Nov 14, 2023 | 20.56 | 21.22 | 20.50 | 20.80 | 3,483,914 | +1.03(+5.19%) |
Nov 13, 2023 | 20.16 | 20.24 | 19.75 | 19.77 | 3,589,359 | -0.58(-2.83%) |
Nov 10, 2023 | 20.36 | 20.47 | 20.17 | 20.35 | 2,172,815 | +0.17(+0.82%) |
Nov 09, 2023 | 20.79 | 20.79 | 20.17 | 20.18 | 1,865,042 | -0.48(-2.32%) |
Nov 08, 2023 | 20.77 | 20.83 | 20.59 | 20.66 | 1,721,920 | -0.05(-0.24%) |
Nov 07, 2023 | 21.22 | 21.30 | 20.68 | 20.71 | 2,438,185 | -0.47(-2.21%) |
Nov 06, 2023 | 21.59 | 21.59 | 20.95 | 21.18 | 1,847,595 | -0.49(-2.25%) |
Nov 03, 2023 | 21.75 | 22.00 | 21.61 | 21.67 | 1,860,977 | +0.38(+1.79%) |
Nov 02, 2023 | 21.51 | 21.57 | 21.13 | 21.29 | 1,976,387 | +0.21(+0.97%) |