Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 22.54 | 22.85 | 21.81 | 22.07 | 3,327,421 | -0.41(-1.84%) |
Jan 30, 2024 | 22.20 | 22.60 | 22.10 | 22.48 | 2,564,991 | +0.18(+0.82%) |
Jan 29, 2024 | 21.85 | 22.35 | 21.79 | 22.30 | 1,203,130 | +0.45(+2.07%) |
Jan 26, 2024 | 21.67 | 21.91 | 21.65 | 21.85 | 1,009,832 | +0.20(+0.93%) |
Jan 25, 2024 | 21.83 | 21.94 | 21.44 | 21.65 | 1,222,406 | +0.27(+1.26%) |
Jan 24, 2024 | 21.91 | 21.94 | 21.28 | 21.38 | 1,717,022 | -0.11(-0.49%) |
Jan 23, 2024 | 22.42 | 22.57 | 21.25 | 21.48 | 1,625,911 | -0.65(-2.95%) |
Jan 22, 2024 | 22.06 | 22.32 | 21.97 | 22.14 | 1,884,318 | +0.27(+1.23%) |
Jan 19, 2024 | 21.04 | 21.87 | 20.84 | 21.87 | 1,407,017 | +0.93(+4.45%) |
Jan 18, 2024 | 21.10 | 21.24 | 20.65 | 20.93 | 1,350,449 | -0.05(-0.23%) |
Jan 17, 2024 | 21.17 | 21.36 | 20.53 | 20.98 | 956,687 | -0.72(-3.32%) |
Jan 16, 2024 | 21.96 | 22.07 | 21.60 | 21.70 | 1,254,541 | -0.61(-2.71%) |
Jan 12, 2024 | 22.43 | 22.66 | 22.16 | 22.31 | 682,924 | +0.20(+0.91%) |
Jan 11, 2024 | 22.36 | 22.47 | 21.85 | 22.11 | 870,852 | -0.44(-1.96%) |
Jan 10, 2024 | 22.20 | 22.71 | 22.19 | 22.55 | 1,024,116 | +0.37(+1.69%) |
Jan 09, 2024 | 22.19 | 22.38 | 21.99 | 22.17 | 1,054,593 | -0.33(-1.45%) |
Jan 08, 2024 | 22.03 | 22.57 | 21.93 | 22.50 | 1,000,236 | +0.37(+1.65%) |
Jan 05, 2024 | 21.60 | 22.53 | 21.45 | 22.14 | 2,496,692 | +0.26(+1.19%) |
Jan 04, 2024 | 21.61 | 22.14 | 21.33 | 21.88 | 1,265,268 | +0.29(+1.34%) |
Jan 03, 2024 | 21.92 | 22.02 | 21.28 | 21.59 | 1,103,668 | -0.82(-3.64%) |
Jan 02, 2024 | 22.04 | 22.71 | 21.98 | 22.40 | 1,148,960 | +0.35(+1.57%) |
Dec 29, 2023 | 22.41 | 22.49 | 22.04 | 22.06 | 871,947 | -0.49(-2.17%) |
Dec 28, 2023 | 21.99 | 22.56 | 21.99 | 22.55 | 837,008 | +0.30(+1.34%) |
Dec 27, 2023 | 22.27 | 22.42 | 22.12 | 22.25 | 889,895 | -0.07(-0.30%) |
Dec 26, 2023 | 21.94 | 22.48 | 21.81 | 22.32 | 604,091 | +0.47(+2.15%) |
Dec 22, 2023 | 22.15 | 22.46 | 21.71 | 21.85 | 725,875 | -0.10(-0.44%) |
Dec 21, 2023 | 22.10 | 22.41 | 21.66 | 21.94 | 980,066 | -0.13(-0.61%) |
Dec 20, 2023 | 22.20 | 22.92 | 22.07 | 22.08 | 1,168,153 | -0.13(-0.61%) |
Dec 19, 2023 | 22.42 | 22.53 | 22.19 | 22.21 | 1,170,551 | +0.02(+0.09%) |
Dec 18, 2023 | 22.94 | 22.94 | 22.16 | 22.19 | 1,300,939 | -0.65(-2.86%) |
Dec 15, 2023 | 23.16 | 23.41 | 22.55 | 22.85 | 3,054,974 | -0.40(-1.74%) |
Dec 14, 2023 | 22.34 | 23.44 | 22.34 | 23.25 | 2,190,073 | +1.82(+8.47%) |
Dec 13, 2023 | 20.18 | 21.60 | 20.01 | 21.43 | 1,753,916 | +1.20(+5.94%) |
Dec 12, 2023 | 20.42 | 20.42 | 20.12 | 20.23 | 868,650 | -0.21(-1.03%) |
Dec 11, 2023 | 20.61 | 20.77 | 20.44 | 20.44 | 1,449,834 | -0.23(-1.12%) |
Dec 08, 2023 | 20.22 | 20.69 | 20.12 | 20.68 | 1,697,671 | +0.27(+1.32%) |
Dec 07, 2023 | 19.92 | 20.48 | 19.91 | 20.41 | 1,403,059 | +0.50(+2.51%) |
Dec 06, 2023 | 19.95 | 20.42 | 19.73 | 19.91 | 2,169,875 | +0.24(+1.22%) |
Dec 05, 2023 | 19.93 | 20.01 | 19.45 | 19.67 | 1,106,890 | -0.41(-2.06%) |
Dec 04, 2023 | 19.48 | 20.10 | 19.45 | 20.08 | 1,193,920 | +0.40(+2.05%) |
Dec 01, 2023 | 18.22 | 19.68 | 18.03 | 19.68 | 1,965,362 | +1.47(+8.07%) |
Nov 30, 2023 | 18.03 | 18.30 | 17.83 | 18.21 | 2,250,373 | +0.22(+1.23%) |
Nov 29, 2023 | 17.96 | 18.66 | 17.96 | 17.98 | 1,533,794 | +0.25(+1.41%) |
Nov 28, 2023 | 17.16 | 17.78 | 16.89 | 17.74 | 1,598,981 | +0.57(+3.30%) |
Nov 27, 2023 | 17.16 | 17.28 | 16.98 | 17.17 | 1,171,060 | -0.05(-0.28%) |
Nov 24, 2023 | 17.25 | 17.38 | 17.08 | 17.22 | 465,573 | -0.15(-0.88%) |
Nov 22, 2023 | 17.58 | 17.66 | 17.28 | 17.37 | 1,139,635 | +0.03(+0.17%) |
Nov 21, 2023 | 17.87 | 17.88 | 17.33 | 17.34 | 1,059,546 | -0.76(-4.19%) |
Nov 20, 2023 | 17.98 | 18.10 | 17.64 | 18.10 | 1,179,021 | +0.12(+0.69%) |
Nov 17, 2023 | 17.86 | 18.03 | 17.66 | 17.98 | 1,688,836 | +0.39(+2.24%) |
Nov 16, 2023 | 18.35 | 18.39 | 17.58 | 17.58 | 1,576,196 | -0.84(-4.57%) |
Nov 15, 2023 | 18.05 | 18.83 | 18.03 | 18.42 | 1,992,439 | +0.39(+2.18%) |
Nov 14, 2023 | 17.11 | 18.34 | 17.10 | 18.03 | 1,699,581 | +1.52(+9.17%) |
Nov 13, 2023 | 16.40 | 16.62 | 16.06 | 16.52 | 1,491,157 | -0.31(-1.83%) |
Nov 10, 2023 | 16.95 | 16.95 | 16.61 | 16.82 | 1,159,509 | +0.02(+0.11%) |
Nov 09, 2023 | 17.67 | 17.68 | 16.74 | 16.81 | 1,540,037 | -0.70(-4.01%) |
Nov 08, 2023 | 17.80 | 17.88 | 17.44 | 17.51 | 995,218 | -0.22(-1.21%) |
Nov 07, 2023 | 18.28 | 18.46 | 17.71 | 17.72 | 1,195,156 | -0.67(-3.66%) |
Nov 06, 2023 | 18.57 | 18.70 | 18.27 | 18.40 | 830,927 | -0.33(-1.75%) |
Nov 03, 2023 | 18.66 | 19.11 | 18.62 | 18.72 | 1,111,844 | +0.61(+3.36%) |
Nov 02, 2023 | 17.31 | 18.14 | 17.24 | 18.11 | 1,553,228 | +1.26(+7.49%) |