Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 23.40 | 23.43 | 22.73 | 22.74 | 9,169,794 | -0.69(-2.93%) |
Jan 30, 2024 | 22.81 | 23.47 | 22.81 | 23.43 | 9,581,006 | +0.35(+1.51%) |
Jan 29, 2024 | 23.04 | 23.11 | 22.71 | 23.08 | 7,743,780 | -0.02(-0.09%) |
Jan 26, 2024 | 22.98 | 23.14 | 22.61 | 23.10 | 8,611,395 | +0.08(+0.35%) |
Jan 25, 2024 | 22.65 | 23.03 | 22.28 | 23.02 | 10,767,773 | +0.54(+2.39%) |
Jan 24, 2024 | 22.45 | 22.60 | 22.24 | 22.48 | 8,489,729 | +0.22(+0.98%) |
Jan 23, 2024 | 22.15 | 22.47 | 22.06 | 22.26 | 6,762,356 | +0.09(+0.40%) |
Jan 22, 2024 | 22.09 | 22.36 | 21.94 | 22.18 | 8,898,716 | +0.01(+0.05%) |
Jan 19, 2024 | 21.96 | 22.18 | 21.80 | 22.17 | 9,772,485 | +0.12(+0.54%) |
Jan 18, 2024 | 22.20 | 22.21 | 21.71 | 22.05 | 10,415,529 | -0.17(-0.76%) |
Jan 17, 2024 | 22.19 | 22.45 | 22.09 | 22.21 | 8,381,460 | -0.34(-1.50%) |
Jan 16, 2024 | 23.11 | 23.16 | 22.48 | 22.55 | 11,366,102 | -0.74(-3.16%) |
Jan 12, 2024 | 23.29 | 23.40 | 23.08 | 23.29 | 11,844,480 | +0.46(+2.01%) |
Jan 11, 2024 | 22.83 | 22.97 | 22.63 | 22.83 | 8,266,840 | +0.09(+0.39%) |
Jan 10, 2024 | 23.04 | 23.07 | 22.57 | 22.74 | 10,297,438 | -0.36(-1.55%) |
Jan 09, 2024 | 23.65 | 23.68 | 22.96 | 23.10 | 7,629,281 | -0.53(-2.23%) |
Jan 08, 2024 | 23.66 | 23.80 | 23.27 | 23.63 | 10,651,342 | -0.65(-2.66%) |
Jan 05, 2024 | 24.31 | 24.39 | 23.99 | 24.28 | 11,954,367 | +0.21(+0.87%) |
Jan 04, 2024 | 25.00 | 25.04 | 24.03 | 24.07 | 9,193,120 | -0.75(-3.01%) |
Jan 03, 2024 | 24.29 | 24.91 | 24.09 | 24.81 | 9,940,039 | +0.51(+2.09%) |
Jan 02, 2024 | 24.25 | 24.66 | 24.19 | 24.31 | 8,898,880 | +0.26(+1.08%) |
Dec 29, 2023 | 24.34 | 24.41 | 23.96 | 24.05 | 8,657,808 | -0.22(-0.90%) |
Dec 28, 2023 | 24.57 | 24.65 | 24.26 | 24.27 | 8,046,364 | -0.47(-1.89%) |
Dec 27, 2023 | 24.93 | 25.03 | 24.67 | 24.73 | 6,603,928 | -0.30(-1.19%) |
Dec 26, 2023 | 24.79 | 25.18 | 24.73 | 25.03 | 8,258,883 | +0.51(+2.07%) |
Dec 22, 2023 | 24.77 | 24.90 | 24.50 | 24.52 | 5,598,270 | -0.07(-0.28%) |
Dec 21, 2023 | 24.42 | 24.64 | 24.35 | 24.59 | 8,790,250 | +0.24(+0.98%) |
Dec 20, 2023 | 24.78 | 24.98 | 24.34 | 24.35 | 10,900,494 | -0.37(-1.49%) |
Dec 19, 2023 | 24.38 | 24.77 | 24.28 | 24.72 | 11,424,234 | +0.27(+1.10%) |
Dec 18, 2023 | 24.88 | 25.02 | 24.40 | 24.45 | 11,525,242 | +0.25(+1.03%) |
Dec 15, 2023 | 24.10 | 24.31 | 23.87 | 24.21 | 23,375,150 | -0.12(-0.49%) |
Dec 14, 2023 | 24.19 | 24.60 | 24.15 | 24.32 | 13,095,175 | +0.51(+2.13%) |
Dec 13, 2023 | 23.34 | 23.85 | 23.13 | 23.82 | 11,216,265 | +0.58(+2.48%) |
Dec 12, 2023 | 23.58 | 23.58 | 23.03 | 23.24 | 13,000,847 | -0.70(-2.91%) |
Dec 11, 2023 | 23.71 | 24.16 | 23.70 | 23.94 | 7,571,326 | -0.04(-0.17%) |
Dec 08, 2023 | 23.79 | 24.00 | 23.68 | 23.98 | 7,853,321 | +0.43(+1.82%) |
Dec 07, 2023 | 23.58 | 23.79 | 23.34 | 23.55 | 9,410,831 | +0.12(+0.51%) |
Dec 06, 2023 | 24.01 | 24.30 | 23.41 | 23.43 | 10,094,939 | -0.86(-3.52%) |
Dec 05, 2023 | 25.05 | 25.07 | 24.27 | 24.29 | 8,072,481 | -0.66(-2.63%) |
Dec 04, 2023 | 24.98 | 25.29 | 24.88 | 24.94 | 8,308,358 | -0.38(-1.49%) |
Dec 01, 2023 | 25.23 | 25.81 | 25.13 | 25.32 | 6,897,160 | +0.01(+0.04%) |
Nov 30, 2023 | 25.53 | 26.12 | 24.98 | 25.31 | 15,948,694 | +0.13(+0.51%) |
Nov 29, 2023 | 25.33 | 25.44 | 25.06 | 25.18 | 8,536,860 | -0.02(-0.08%) |
Nov 28, 2023 | 25.30 | 25.46 | 25.08 | 25.20 | 7,254,751 | +0.00(+0.00%) |
Nov 27, 2023 | 25.08 | 25.26 | 24.93 | 25.20 | 9,664,069 | -0.03(-0.12%) |
Nov 24, 2023 | 25.12 | 25.47 | 25.10 | 25.23 | 4,563,693 | +0.11(+0.44%) |
Nov 22, 2023 | 24.41 | 25.17 | 24.20 | 25.12 | 7,903,494 | -0.07(-0.28%) |
Nov 21, 2023 | 25.23 | 25.33 | 24.94 | 25.19 | 7,394,105 | -0.26(-1.02%) |
Nov 20, 2023 | 25.69 | 26.01 | 25.45 | 25.45 | 8,695,665 | +0.01(+0.04%) |
Nov 17, 2023 | 24.93 | 25.69 | 24.93 | 25.44 | 11,280,199 | +0.81(+3.27%) |
Nov 16, 2023 | 24.85 | 25.03 | 24.18 | 24.63 | 9,488,375 | -0.66(-2.60%) |
Nov 15, 2023 | 25.46 | 25.82 | 25.26 | 25.29 | 7,672,104 | -0.19(-0.74%) |
Nov 14, 2023 | 24.97 | 25.58 | 24.93 | 25.48 | 7,933,593 | +0.63(+2.52%) |
Nov 13, 2023 | 24.88 | 25.00 | 24.66 | 24.85 | 10,554,207 | -0.01(-0.04%) |
Nov 10, 2023 | 24.86 | 25.00 | 24.63 | 24.86 | 7,125,759 | +0.29(+1.17%) |
Nov 09, 2023 | 24.77 | 25.12 | 24.57 | 24.58 | 9,635,773 | -0.05(-0.20%) |
Nov 08, 2023 | 25.07 | 25.34 | 24.52 | 24.62 | 12,803,191 | -0.67(-2.66%) |
Nov 07, 2023 | 25.87 | 25.89 | 25.19 | 25.30 | 13,304,549 | -1.07(-4.06%) |
Nov 06, 2023 | 27.44 | 27.47 | 26.32 | 26.37 | 9,507,354 | -0.84(-3.10%) |
Nov 03, 2023 | 27.64 | 27.87 | 26.99 | 27.21 | 13,017,333 | -0.55(-2.00%) |
Nov 02, 2023 | 26.24 | 27.79 | 25.69 | 27.77 | 13,698,360 | +0.90(+3.36%) |