Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 17.43 | 17.94 | 17.34 | 17.93 | 14,532,674 | +0.43(+2.46%) |
Jan 30, 2024 | 17.74 | 17.79 | 17.44 | 17.50 | 8,051,699 | -0.17(-0.96%) |
Jan 29, 2024 | 18.00 | 18.05 | 17.65 | 17.67 | 7,255,429 | -0.30(-1.67%) |
Jan 26, 2024 | 18.13 | 18.14 | 17.82 | 17.97 | 10,284,095 | -0.06(-0.33%) |
Jan 25, 2024 | 18.25 | 18.42 | 18.03 | 18.03 | 11,341,374 | -0.33(-1.80%) |
Jan 24, 2024 | 18.05 | 18.39 | 18.00 | 18.36 | 10,860,034 | +0.13(+0.71%) |
Jan 23, 2024 | 18.17 | 18.37 | 18.10 | 18.23 | 6,885,002 | +0.18(+1.00%) |
Jan 22, 2024 | 18.12 | 18.21 | 17.91 | 18.05 | 9,662,403 | -0.23(-1.26%) |
Jan 19, 2024 | 18.69 | 18.89 | 18.15 | 18.28 | 13,051,450 | -0.58(-3.08%) |
Jan 18, 2024 | 19.25 | 19.39 | 18.78 | 18.86 | 13,345,535 | -0.28(-1.46%) |
Jan 17, 2024 | 19.31 | 19.36 | 19.00 | 19.14 | 10,836,980 | +0.14(+0.74%) |
Jan 16, 2024 | 18.81 | 19.24 | 18.72 | 19.00 | 13,935,282 | +0.35(+1.88%) |
Jan 12, 2024 | 18.42 | 18.83 | 18.31 | 18.65 | 10,024,957 | +0.20(+1.08%) |
Jan 11, 2024 | 18.38 | 18.88 | 18.32 | 18.45 | 13,372,025 | +0.00(+0.00%) |
Jan 10, 2024 | 18.67 | 18.70 | 18.37 | 18.45 | 6,875,071 | -0.24(-1.28%) |
Jan 09, 2024 | 18.75 | 18.91 | 18.65 | 18.69 | 7,884,844 | +0.25(+1.36%) |
Jan 08, 2024 | 18.98 | 19.11 | 18.44 | 18.44 | 9,906,064 | -0.33(-1.76%) |
Jan 05, 2024 | 18.81 | 18.99 | 18.53 | 18.77 | 13,979,766 | -0.01(-0.05%) |
Jan 04, 2024 | 18.75 | 18.80 | 18.38 | 18.78 | 11,862,677 | -0.02(-0.11%) |
Jan 03, 2024 | 18.59 | 18.85 | 18.52 | 18.80 | 13,145,486 | +0.43(+2.34%) |
Jan 02, 2024 | 18.70 | 18.70 | 18.27 | 18.37 | 10,009,461 | -0.02(-0.11%) |
Dec 29, 2023 | 18.38 | 18.63 | 18.31 | 18.39 | 9,243,530 | +0.04(+0.22%) |
Dec 28, 2023 | 18.43 | 18.45 | 18.26 | 18.35 | 5,467,743 | -0.03(-0.16%) |
Dec 27, 2023 | 18.61 | 18.65 | 18.36 | 18.38 | 6,541,856 | -0.17(-0.92%) |
Dec 26, 2023 | 18.81 | 18.82 | 18.45 | 18.55 | 4,487,373 | -0.21(-1.12%) |
Dec 22, 2023 | 18.81 | 18.97 | 18.56 | 18.76 | 7,927,793 | +0.02(+0.11%) |
Dec 21, 2023 | 18.92 | 19.18 | 18.73 | 18.74 | 10,806,468 | -0.46(-2.40%) |
Dec 20, 2023 | 18.64 | 19.22 | 18.38 | 19.20 | 9,862,796 | +0.70(+3.80%) |
Dec 19, 2023 | 18.84 | 18.85 | 18.49 | 18.50 | 5,757,069 | -0.36(-1.94%) |
Dec 18, 2023 | 18.82 | 18.90 | 18.73 | 18.86 | 6,405,988 | -0.06(-0.31%) |
Dec 15, 2023 | 19.05 | 19.11 | 18.79 | 18.92 | 10,014,441 | +0.00(+0.00%) |
Dec 14, 2023 | 19.01 | 19.24 | 18.86 | 18.92 | 12,985,550 | -0.23(-1.18%) |
Dec 13, 2023 | 19.98 | 20.08 | 19.15 | 19.15 | 9,439,687 | -0.85(-4.24%) |
Dec 12, 2023 | 20.16 | 20.33 | 19.95 | 20.00 | 5,739,113 | -0.26(-1.27%) |
Dec 11, 2023 | 20.47 | 20.57 | 20.24 | 20.25 | 4,633,641 | -0.30(-1.44%) |
Dec 08, 2023 | 20.77 | 20.83 | 20.44 | 20.55 | 8,534,801 | -0.19(-0.90%) |
Dec 07, 2023 | 20.73 | 20.90 | 20.65 | 20.74 | 5,507,585 | -0.09(-0.43%) |
Dec 06, 2023 | 20.54 | 20.88 | 20.41 | 20.82 | 6,894,957 | +0.16(+0.76%) |
Dec 05, 2023 | 20.71 | 20.89 | 20.62 | 20.67 | 7,190,058 | +0.13(+0.62%) |
Dec 04, 2023 | 20.81 | 20.82 | 20.49 | 20.54 | 7,983,200 | +0.07(+0.34%) |
Dec 01, 2023 | 21.00 | 21.02 | 20.43 | 20.47 | 11,758,912 | -0.54(-2.58%) |
Nov 30, 2023 | 21.60 | 21.64 | 20.96 | 21.01 | 12,041,566 | -0.94(-4.27%) |
Nov 29, 2023 | 21.89 | 22.00 | 21.67 | 21.95 | 5,219,185 | -0.08(-0.36%) |
Nov 28, 2023 | 22.15 | 22.23 | 21.84 | 22.03 | 5,205,854 | -0.14(-0.62%) |
Nov 27, 2023 | 22.12 | 22.28 | 22.03 | 22.17 | 3,043,888 | +0.09(+0.40%) |
Nov 24, 2023 | 22.21 | 22.22 | 22.04 | 22.08 | 1,626,282 | -0.21(-0.93%) |
Nov 22, 2023 | 22.43 | 22.49 | 22.18 | 22.29 | 4,060,846 | -0.31(-1.35%) |
Nov 21, 2023 | 22.54 | 22.68 | 22.52 | 22.59 | 2,679,032 | +0.16(+0.70%) |
Nov 20, 2023 | 22.93 | 22.93 | 22.30 | 22.43 | 3,357,337 | -0.41(-1.81%) |
Nov 17, 2023 | 22.76 | 22.98 | 22.68 | 22.85 | 3,751,988 | +0.01(+0.04%) |
Nov 16, 2023 | 22.93 | 23.08 | 22.69 | 22.84 | 6,494,374 | +0.08(+0.35%) |
Nov 15, 2023 | 22.97 | 23.02 | 22.65 | 22.76 | 4,524,792 | -0.35(-1.49%) |
Nov 14, 2023 | 23.31 | 23.48 | 22.88 | 23.10 | 6,890,264 | -1.02(-4.21%) |
Nov 13, 2023 | 24.37 | 24.40 | 23.96 | 24.12 | 4,798,405 | -0.12(-0.49%) |
Nov 10, 2023 | 24.73 | 25.06 | 24.16 | 24.24 | 5,999,668 | -0.85(-3.38%) |
Nov 09, 2023 | 24.46 | 25.15 | 24.45 | 25.09 | 6,972,745 | +0.47(+1.92%) |
Nov 08, 2023 | 24.40 | 24.85 | 24.30 | 24.61 | 4,519,118 | +0.10(+0.40%) |
Nov 07, 2023 | 24.69 | 24.77 | 24.39 | 24.51 | 4,602,896 | -0.09(-0.36%) |
Nov 06, 2023 | 24.63 | 24.85 | 24.47 | 24.60 | 4,209,862 | -0.07(-0.28%) |
Nov 03, 2023 | 24.78 | 24.94 | 24.46 | 24.67 | 6,859,268 | -0.47(-1.88%) |
Nov 02, 2023 | 25.99 | 26.10 | 25.13 | 25.15 | 7,684,621 | -1.33(-5.03%) |