Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 23.19 | 23.19 | 22.71 | 22.71 | 860,570 | -0.46(-1.97%) |
Jan 30, 2024 | 22.70 | 23.17 | 22.63 | 23.17 | 711,082 | +0.22(+0.95%) |
Jan 29, 2024 | 22.90 | 22.95 | 22.69 | 22.95 | 577,345 | -0.02(-0.09%) |
Jan 26, 2024 | 22.75 | 22.97 | 22.61 | 22.97 | 536,295 | +0.19(+0.83%) |
Jan 25, 2024 | 22.50 | 22.79 | 22.34 | 22.78 | 567,493 | +0.43(+1.91%) |
Jan 24, 2024 | 22.14 | 22.35 | 22.05 | 22.35 | 646,947 | +0.34(+1.53%) |
Jan 23, 2024 | 21.92 | 22.20 | 21.90 | 22.02 | 530,979 | +0.07(+0.32%) |
Jan 22, 2024 | 21.85 | 22.03 | 21.70 | 21.95 | 799,400 | +0.08(+0.36%) |
Jan 19, 2024 | 21.82 | 21.88 | 21.71 | 21.87 | 555,920 | +0.05(+0.23%) |
Jan 18, 2024 | 21.86 | 21.87 | 21.57 | 21.82 | 1,436,662 | -0.02(-0.09%) |
Jan 17, 2024 | 21.77 | 22.03 | 21.73 | 21.84 | 731,276 | -0.18(-0.81%) |
Jan 16, 2024 | 22.44 | 22.52 | 21.99 | 22.02 | 642,034 | -0.53(-2.33%) |
Jan 12, 2024 | 22.61 | 22.72 | 22.41 | 22.54 | 1,073,397 | +0.28(+1.25%) |
Jan 11, 2024 | 22.34 | 22.39 | 22.19 | 22.26 | 815,812 | +0.04(+0.18%) |
Jan 10, 2024 | 22.48 | 22.48 | 22.13 | 22.22 | 1,067,270 | -0.22(-0.97%) |
Jan 09, 2024 | 22.84 | 22.84 | 22.38 | 22.44 | 944,468 | -0.36(-1.57%) |
Jan 08, 2024 | 22.70 | 22.82 | 22.36 | 22.80 | 1,285,662 | -0.27(-1.16%) |
Jan 05, 2024 | 23.21 | 23.23 | 22.95 | 23.07 | 717,970 | +0.04(+0.17%) |
Jan 04, 2024 | 23.57 | 23.68 | 23.00 | 23.03 | 1,186,056 | -0.41(-1.74%) |
Jan 03, 2024 | 23.10 | 23.52 | 23.01 | 23.44 | 866,446 | +0.32(+1.37%) |
Jan 02, 2024 | 23.05 | 23.33 | 23.05 | 23.12 | 664,156 | +0.24(+1.04%) |
Dec 29, 2023 | 23.00 | 23.06 | 22.85 | 22.88 | 802,252 | -0.10(-0.43%) |
Dec 28, 2023 | 23.20 | 23.28 | 22.96 | 22.98 | 532,528 | -0.34(-1.45%) |
Dec 27, 2023 | 23.41 | 23.49 | 23.24 | 23.32 | 584,431 | -0.11(-0.47%) |
Dec 26, 2023 | 23.39 | 23.53 | 23.33 | 23.43 | 556,049 | +0.23(+0.98%) |
Dec 22, 2023 | 23.30 | 23.40 | 23.17 | 23.20 | 505,673 | +0.06(+0.26%) |
Dec 21, 2023 | 23.09 | 23.14 | 22.91 | 23.14 | 718,965 | +0.13(+0.56%) |
Dec 20, 2023 | 23.35 | 23.47 | 22.99 | 23.01 | 754,473 | -0.27(-1.15%) |
Dec 19, 2023 | 23.03 | 23.28 | 22.97 | 23.28 | 1,151,051 | +0.31(+1.34%) |
Dec 18, 2023 | 23.10 | 23.31 | 22.95 | 22.97 | 826,980 | +0.20(+0.87%) |
Dec 15, 2023 | 22.74 | 22.83 | 22.61 | 22.77 | 847,893 | -0.13(-0.56%) |
Dec 14, 2023 | 22.47 | 22.93 | 22.47 | 22.90 | 977,108 | +0.67(+3.01%) |
Dec 13, 2023 | 21.94 | 22.25 | 21.86 | 22.23 | 760,735 | +0.31(+1.39%) |
Dec 12, 2023 | 22.04 | 22.05 | 21.80 | 21.92 | 1,580,678 | -0.31(-1.42%) |
Dec 11, 2023 | 22.24 | 22.32 | 22.14 | 22.24 | 931,441 | +0.00(+0.00%) |
Dec 08, 2023 | 22.14 | 22.31 | 22.10 | 22.24 | 651,082 | +0.25(+1.12%) |
Dec 07, 2023 | 22.22 | 22.33 | 21.91 | 21.99 | 837,952 | -0.11(-0.49%) |
Dec 06, 2023 | 22.35 | 22.51 | 22.04 | 22.10 | 3,208,584 | -0.39(-1.75%) |
Dec 05, 2023 | 22.88 | 22.94 | 22.48 | 22.50 | 656,974 | -0.41(-1.80%) |
Dec 04, 2023 | 22.87 | 23.07 | 22.78 | 22.91 | 987,576 | -0.15(-0.64%) |
Dec 01, 2023 | 22.88 | 23.32 | 22.81 | 23.06 | 1,116,507 | +0.14(+0.60%) |
Nov 30, 2023 | 22.96 | 23.27 | 22.66 | 22.92 | 1,338,013 | +0.14(+0.60%) |
Nov 29, 2023 | 23.09 | 23.10 | 22.70 | 22.78 | 1,310,121 | -0.15(-0.64%) |
Nov 28, 2023 | 22.98 | 23.15 | 22.91 | 22.93 | 738,967 | -0.02(-0.09%) |
Nov 27, 2023 | 22.93 | 22.99 | 22.75 | 22.95 | 698,608 | -0.13(-0.55%) |
Nov 24, 2023 | 22.93 | 23.22 | 22.93 | 23.08 | 539,858 | +0.15(+0.64%) |
Nov 22, 2023 | 22.53 | 22.96 | 22.36 | 22.93 | 1,035,895 | -0.01(-0.04%) |
Nov 21, 2023 | 22.89 | 23.00 | 22.74 | 22.94 | 980,444 | -0.08(-0.34%) |
Nov 20, 2023 | 23.09 | 23.20 | 23.00 | 23.02 | 1,236,206 | +0.03(+0.13%) |
Nov 17, 2023 | 22.68 | 23.12 | 22.67 | 22.99 | 1,153,070 | +0.47(+2.10%) |
Nov 16, 2023 | 22.79 | 22.82 | 22.27 | 22.52 | 1,640,323 | -0.46(-2.01%) |
Nov 15, 2023 | 22.95 | 23.27 | 22.95 | 22.98 | 1,236,968 | -0.04(-0.17%) |
Nov 14, 2023 | 22.92 | 23.09 | 22.86 | 23.02 | 1,214,711 | +0.22(+0.95%) |
Nov 13, 2023 | 22.65 | 22.86 | 22.61 | 22.80 | 960,613 | +0.16(+0.70%) |
Nov 10, 2023 | 22.62 | 22.69 | 22.45 | 22.64 | 531,413 | +0.24(+1.05%) |
Nov 09, 2023 | 22.62 | 22.68 | 22.40 | 22.41 | 566,162 | -0.07(-0.31%) |
Nov 08, 2023 | 22.65 | 22.80 | 22.46 | 22.48 | 785,430 | -0.28(-1.21%) |
Nov 07, 2023 | 22.96 | 22.97 | 22.67 | 22.75 | 569,878 | -0.55(-2.37%) |
Nov 06, 2023 | 23.75 | 23.76 | 23.22 | 23.30 | 507,804 | -0.32(-1.37%) |
Nov 03, 2023 | 23.84 | 23.89 | 23.48 | 23.63 | 700,331 | -0.24(-0.99%) |
Nov 02, 2023 | 23.20 | 23.87 | 23.09 | 23.86 | 944,264 | +0.72(+3.11%) |