Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 21.50 | 21.96 | 21.27 | 21.51 | 628,672 | -0.09(-0.42%) |
Jan 30, 2024 | 22.23 | 22.30 | 21.42 | 21.60 | 1,091,707 | -0.73(-3.27%) |
Jan 29, 2024 | 22.39 | 22.61 | 22.09 | 22.33 | 541,825 | -0.15(-0.67%) |
Jan 26, 2024 | 23.16 | 23.16 | 22.20 | 22.48 | 1,126,441 | -0.51(-2.22%) |
Jan 25, 2024 | 24.22 | 24.42 | 21.89 | 22.99 | 1,141,295 | +1.31(+6.04%) |
Jan 24, 2024 | 22.02 | 22.54 | 21.59 | 21.68 | 956,529 | -0.21(-0.96%) |
Jan 23, 2024 | 22.39 | 22.52 | 21.77 | 21.89 | 640,201 | -0.21(-0.95%) |
Jan 22, 2024 | 21.94 | 22.16 | 21.74 | 22.10 | 545,528 | +0.37(+1.70%) |
Jan 19, 2024 | 22.03 | 22.18 | 21.62 | 21.73 | 688,493 | -0.23(-1.05%) |
Jan 18, 2024 | 21.85 | 22.09 | 21.61 | 21.96 | 458,720 | +0.30(+1.39%) |
Jan 17, 2024 | 21.83 | 21.83 | 21.39 | 21.66 | 502,474 | -0.47(-2.12%) |
Jan 16, 2024 | 22.09 | 22.46 | 22.02 | 22.13 | 729,274 | -0.01(-0.05%) |
Jan 12, 2024 | 22.37 | 22.44 | 22.04 | 22.14 | 412,457 | +0.07(+0.32%) |
Jan 11, 2024 | 22.05 | 22.15 | 21.68 | 22.07 | 484,452 | -0.02(-0.09%) |
Jan 10, 2024 | 21.22 | 22.11 | 21.20 | 22.09 | 810,401 | +0.79(+3.71%) |
Jan 09, 2024 | 21.11 | 21.32 | 20.95 | 21.30 | 762,896 | +0.00(+0.00%) |
Jan 08, 2024 | 20.86 | 21.38 | 20.71 | 21.30 | 583,142 | +0.42(+2.01%) |
Jan 05, 2024 | 20.70 | 20.96 | 20.51 | 20.88 | 635,550 | +0.03(+0.14%) |
Jan 04, 2024 | 21.15 | 21.15 | 20.75 | 20.85 | 666,724 | -0.11(-0.52%) |
Jan 03, 2024 | 21.35 | 21.35 | 20.95 | 20.96 | 532,137 | -0.43(-2.01%) |
Jan 02, 2024 | 21.67 | 21.73 | 21.29 | 21.39 | 695,286 | -0.56(-2.55%) |
Dec 29, 2023 | 22.18 | 22.37 | 21.87 | 21.95 | 389,463 | -0.20(-0.90%) |
Dec 28, 2023 | 22.29 | 22.36 | 22.11 | 22.15 | 292,868 | -0.15(-0.67%) |
Dec 27, 2023 | 22.53 | 22.59 | 22.27 | 22.30 | 399,473 | -0.19(-0.84%) |
Dec 26, 2023 | 22.63 | 22.63 | 22.40 | 22.49 | 245,961 | -0.02(-0.09%) |
Dec 22, 2023 | 22.58 | 22.75 | 22.43 | 22.51 | 445,881 | +0.13(+0.58%) |
Dec 21, 2023 | 22.60 | 22.81 | 22.09 | 22.38 | 544,977 | -0.16(-0.71%) |
Dec 20, 2023 | 22.80 | 23.20 | 22.53 | 22.54 | 645,415 | -0.19(-0.84%) |
Dec 19, 2023 | 22.65 | 22.91 | 22.45 | 22.73 | 519,617 | +0.22(+0.98%) |
Dec 18, 2023 | 22.85 | 22.85 | 22.36 | 22.51 | 583,035 | -0.16(-0.71%) |
Dec 15, 2023 | 22.82 | 22.89 | 22.39 | 22.67 | 7,752,381 | +0.20(+0.89%) |
Dec 14, 2023 | 22.17 | 22.56 | 21.90 | 22.47 | 1,608,228 | +0.56(+2.56%) |
Dec 13, 2023 | 21.08 | 21.97 | 20.97 | 21.91 | 1,186,217 | +0.87(+4.13%) |
Dec 12, 2023 | 21.55 | 21.66 | 20.90 | 21.04 | 537,407 | -0.56(-2.59%) |
Dec 11, 2023 | 21.45 | 21.70 | 21.29 | 21.60 | 1,044,438 | +0.15(+0.70%) |
Dec 08, 2023 | 21.40 | 21.78 | 21.14 | 21.45 | 940,483 | +0.09(+0.42%) |
Dec 07, 2023 | 21.00 | 21.47 | 20.94 | 21.36 | 479,628 | +0.45(+2.15%) |
Dec 06, 2023 | 20.66 | 21.13 | 20.61 | 20.91 | 497,944 | +0.39(+1.90%) |
Dec 05, 2023 | 20.69 | 20.74 | 20.39 | 20.52 | 759,753 | -0.22(-1.06%) |
Dec 04, 2023 | 20.47 | 20.86 | 20.30 | 20.74 | 702,650 | +0.20(+0.97%) |
Dec 01, 2023 | 20.05 | 20.58 | 20.04 | 20.54 | 557,494 | +0.46(+2.29%) |
Nov 30, 2023 | 20.33 | 20.48 | 19.93 | 20.08 | 693,150 | -0.25(-1.23%) |
Nov 29, 2023 | 20.25 | 20.58 | 20.22 | 20.33 | 700,512 | +0.21(+1.04%) |
Nov 28, 2023 | 20.39 | 20.45 | 20.11 | 20.12 | 309,614 | -0.27(-1.32%) |
Nov 27, 2023 | 20.58 | 20.67 | 20.37 | 20.39 | 442,736 | -0.32(-1.55%) |
Nov 24, 2023 | 20.57 | 20.72 | 20.39 | 20.71 | 202,789 | +0.25(+1.22%) |
Nov 22, 2023 | 20.50 | 20.60 | 20.37 | 20.46 | 236,270 | +0.06(+0.29%) |
Nov 21, 2023 | 20.62 | 20.67 | 20.39 | 20.40 | 407,854 | -0.28(-1.35%) |
Nov 20, 2023 | 20.38 | 20.81 | 20.23 | 20.68 | 483,325 | +0.42(+2.07%) |
Nov 17, 2023 | 20.08 | 20.43 | 20.08 | 20.26 | 889,575 | +0.38(+1.91%) |
Nov 16, 2023 | 20.68 | 20.68 | 19.74 | 19.88 | 584,598 | -0.91(-4.38%) |
Nov 15, 2023 | 21.10 | 21.39 | 20.73 | 20.79 | 482,725 | -0.33(-1.56%) |
Nov 14, 2023 | 20.48 | 21.16 | 20.39 | 21.12 | 609,400 | +1.02(+5.07%) |
Nov 13, 2023 | 20.31 | 20.46 | 20.09 | 20.10 | 406,083 | -0.34(-1.66%) |
Nov 10, 2023 | 20.21 | 20.61 | 20.07 | 20.44 | 555,037 | +0.20(+0.99%) |
Nov 09, 2023 | 20.79 | 20.79 | 20.22 | 20.24 | 448,038 | -0.42(-2.03%) |
Nov 08, 2023 | 21.12 | 21.13 | 20.50 | 20.66 | 456,803 | -0.47(-2.22%) |
Nov 07, 2023 | 21.36 | 21.78 | 21.09 | 21.13 | 611,992 | -0.35(-1.63%) |
Nov 06, 2023 | 21.58 | 21.63 | 21.34 | 21.48 | 495,825 | -0.20(-0.92%) |
Nov 03, 2023 | 22.14 | 22.14 | 21.36 | 21.68 | 568,835 | -0.08(-0.37%) |
Nov 02, 2023 | 22.40 | 22.50 | 21.37 | 21.76 | 500,309 | -0.02(-0.09%) |