Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 22.74 | 22.83 | 22.54 | 22.57 | 2,269,709 | -0.19(-0.83%) |
Jan 30, 2024 | 22.40 | 22.76 | 22.32 | 22.76 | 1,369,360 | +0.32(+1.41%) |
Jan 29, 2024 | 22.65 | 22.65 | 22.36 | 22.44 | 893,669 | -0.16(-0.70%) |
Jan 26, 2024 | 22.69 | 22.75 | 22.55 | 22.60 | 551,176 | +0.03(+0.13%) |
Jan 25, 2024 | 22.36 | 22.58 | 22.26 | 22.57 | 651,944 | +0.29(+1.29%) |
Jan 24, 2024 | 22.57 | 22.59 | 22.27 | 22.28 | 846,509 | -0.30(-1.32%) |
Jan 23, 2024 | 22.36 | 22.62 | 22.33 | 22.58 | 879,978 | +0.37(+1.65%) |
Jan 22, 2024 | 22.12 | 22.29 | 22.01 | 22.21 | 986,736 | +0.07(+0.31%) |
Jan 19, 2024 | 22.35 | 22.35 | 22.08 | 22.14 | 727,984 | -0.16(-0.71%) |
Jan 18, 2024 | 22.15 | 22.30 | 22.08 | 22.30 | 983,495 | +0.05(+0.22%) |
Jan 17, 2024 | 22.09 | 22.45 | 22.06 | 22.25 | 877,756 | -0.01(-0.04%) |
Jan 16, 2024 | 22.31 | 22.37 | 22.16 | 22.26 | 774,192 | -0.08(-0.35%) |
Jan 12, 2024 | 22.44 | 22.49 | 22.26 | 22.34 | 507,521 | +0.10(+0.45%) |
Jan 11, 2024 | 22.21 | 22.29 | 22.05 | 22.24 | 979,448 | -0.07(-0.31%) |
Jan 10, 2024 | 22.68 | 22.78 | 22.30 | 22.31 | 1,138,325 | -0.43(-1.87%) |
Jan 09, 2024 | 22.60 | 22.75 | 22.46 | 22.74 | 1,153,447 | +0.08(+0.35%) |
Jan 08, 2024 | 22.57 | 22.74 | 22.53 | 22.66 | 1,213,034 | +0.09(+0.39%) |
Jan 05, 2024 | 22.42 | 22.70 | 22.35 | 22.57 | 1,759,001 | +0.10(+0.44%) |
Jan 04, 2024 | 22.67 | 22.67 | 22.41 | 22.47 | 1,100,061 | -0.15(-0.66%) |
Jan 03, 2024 | 22.72 | 22.82 | 22.57 | 22.62 | 1,280,479 | -0.13(-0.57%) |
Jan 02, 2024 | 22.17 | 22.88 | 22.16 | 22.75 | 982,636 | +0.47(+2.09%) |
Dec 29, 2023 | 22.20 | 22.35 | 22.15 | 22.28 | 871,061 | +0.03(+0.13%) |
Dec 28, 2023 | 22.16 | 22.38 | 22.16 | 22.25 | 832,801 | +0.02(+0.09%) |
Dec 27, 2023 | 22.29 | 22.34 | 22.14 | 22.23 | 739,839 | -0.04(-0.18%) |
Dec 26, 2023 | 22.23 | 22.35 | 22.14 | 22.27 | 1,370,019 | -0.07(-0.31%) |
Dec 22, 2023 | 22.27 | 22.48 | 22.16 | 22.34 | 834,077 | +0.24(+1.07%) |
Dec 21, 2023 | 21.99 | 22.12 | 21.86 | 22.10 | 853,086 | +0.22(+0.99%) |
Dec 20, 2023 | 22.10 | 22.25 | 21.89 | 21.89 | 1,042,231 | -0.35(-1.56%) |
Dec 19, 2023 | 22.14 | 22.35 | 21.87 | 22.23 | 1,313,197 | +0.22(+0.99%) |
Dec 18, 2023 | 21.69 | 22.01 | 21.58 | 22.01 | 984,620 | +0.38(+1.74%) |
Dec 15, 2023 | 22.01 | 22.16 | 21.63 | 21.64 | 2,753,452 | -0.40(-1.80%) |
Dec 14, 2023 | 22.54 | 22.64 | 22.02 | 22.03 | 1,098,108 | -0.33(-1.46%) |
Dec 13, 2023 | 21.78 | 22.38 | 21.75 | 22.36 | 1,637,273 | +0.54(+2.50%) |
Dec 12, 2023 | 21.77 | 21.93 | 21.63 | 21.82 | 999,912 | +0.10(+0.46%) |
Dec 11, 2023 | 21.62 | 21.81 | 21.53 | 21.72 | 1,422,343 | +0.24(+1.11%) |
Dec 08, 2023 | 21.65 | 21.69 | 21.45 | 21.48 | 936,209 | -0.20(-0.91%) |
Dec 07, 2023 | 21.50 | 21.79 | 21.26 | 21.68 | 986,522 | +0.23(+1.06%) |
Dec 06, 2023 | 21.29 | 21.54 | 21.21 | 21.45 | 926,926 | +0.22(+1.03%) |
Dec 05, 2023 | 21.44 | 21.59 | 21.21 | 21.23 | 985,483 | -0.16(-0.74%) |
Dec 04, 2023 | 21.00 | 21.51 | 21.00 | 21.39 | 1,087,109 | +0.37(+1.74%) |
Dec 01, 2023 | 20.63 | 21.03 | 20.56 | 21.02 | 1,060,959 | +0.43(+2.07%) |
Nov 30, 2023 | 20.39 | 20.60 | 20.29 | 20.60 | 1,415,165 | +0.25(+1.22%) |
Nov 29, 2023 | 20.50 | 20.58 | 20.26 | 20.35 | 1,160,347 | -0.21(-1.00%) |
Nov 28, 2023 | 20.67 | 20.68 | 20.50 | 20.56 | 1,155,708 | -0.18(-0.85%) |
Nov 27, 2023 | 21.01 | 21.04 | 20.71 | 20.73 | 1,004,484 | -0.22(-1.03%) |
Nov 24, 2023 | 20.81 | 21.11 | 20.81 | 20.95 | 528,888 | +0.12(+0.56%) |
Nov 22, 2023 | 20.65 | 20.99 | 20.55 | 20.83 | 2,377,466 | +0.33(+1.62%) |
Nov 21, 2023 | 20.59 | 20.65 | 20.37 | 20.50 | 1,319,919 | -0.04(-0.19%) |
Nov 20, 2023 | 20.38 | 20.64 | 20.26 | 20.54 | 1,444,388 | +0.06(+0.29%) |
Nov 17, 2023 | 20.44 | 20.56 | 20.19 | 20.48 | 1,421,359 | +0.08(+0.38%) |
Nov 16, 2023 | 20.66 | 20.66 | 20.36 | 20.40 | 971,385 | -0.25(-1.23%) |
Nov 15, 2023 | 20.72 | 20.85 | 20.62 | 20.66 | 1,347,299 | -0.01(-0.05%) |
Nov 14, 2023 | 20.27 | 20.66 | 20.27 | 20.66 | 1,555,964 | +0.44(+2.18%) |
Nov 13, 2023 | 20.22 | 20.56 | 20.13 | 20.22 | 2,210,847 | +0.03(+0.15%) |
Nov 10, 2023 | 20.31 | 20.31 | 19.23 | 20.20 | 4,799,626 | -1.50(-6.90%) |
Nov 09, 2023 | 21.82 | 21.82 | 21.55 | 21.69 | 1,517,962 | +0.01(+0.05%) |
Nov 08, 2023 | 21.60 | 21.77 | 21.58 | 21.68 | 1,101,868 | +0.07(+0.32%) |
Nov 07, 2023 | 21.64 | 21.78 | 21.58 | 21.61 | 836,132 | -0.03(-0.14%) |
Nov 06, 2023 | 21.70 | 21.78 | 21.55 | 21.64 | 1,092,547 | -0.15(-0.67%) |
Nov 03, 2023 | 21.97 | 22.03 | 21.77 | 21.79 | 1,267,252 | -0.03(-0.13%) |
Nov 02, 2023 | 21.57 | 21.91 | 21.53 | 21.82 | 855,913 | +0.37(+1.73%) |