Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 22.49 | 22.58 | 22.08 | 22.18 | 3,197,166 | -0.22(-0.97%) |
Jan 30, 2024 | 22.28 | 22.52 | 22.20 | 22.40 | 2,011,346 | +0.06(+0.27%) |
Jan 29, 2024 | 22.44 | 22.44 | 22.17 | 22.34 | 2,086,752 | -0.10(-0.44%) |
Jan 26, 2024 | 22.69 | 22.72 | 22.35 | 22.44 | 3,223,768 | -0.12(-0.53%) |
Jan 25, 2024 | 22.48 | 22.57 | 22.32 | 22.55 | 2,134,861 | +0.44(+2.01%) |
Jan 24, 2024 | 22.70 | 22.70 | 22.05 | 22.11 | 1,705,946 | -0.29(-1.28%) |
Jan 23, 2024 | 22.54 | 22.54 | 22.16 | 22.40 | 1,552,544 | +0.02(+0.09%) |
Jan 22, 2024 | 22.43 | 22.60 | 22.31 | 22.38 | 1,778,779 | +0.14(+0.62%) |
Jan 19, 2024 | 22.04 | 22.33 | 21.78 | 22.24 | 2,636,123 | +0.33(+1.49%) |
Jan 18, 2024 | 22.07 | 22.13 | 21.68 | 21.91 | 3,240,360 | -0.16(-0.72%) |
Jan 17, 2024 | 21.95 | 22.44 | 21.86 | 22.07 | 2,288,545 | -0.19(-0.84%) |
Jan 16, 2024 | 22.51 | 22.57 | 22.16 | 22.26 | 2,349,412 | -0.36(-1.57%) |
Jan 12, 2024 | 22.80 | 22.93 | 22.49 | 22.61 | 1,841,426 | +0.07(+0.31%) |
Jan 11, 2024 | 22.63 | 22.66 | 22.41 | 22.54 | 2,403,939 | -0.14(-0.61%) |
Jan 10, 2024 | 22.57 | 22.73 | 22.43 | 22.68 | 3,267,486 | +0.26(+1.15%) |
Jan 09, 2024 | 22.25 | 22.45 | 22.14 | 22.43 | 3,418,791 | -0.04(-0.18%) |
Jan 08, 2024 | 22.26 | 22.52 | 22.23 | 22.47 | 2,744,675 | +0.15(+0.66%) |
Jan 05, 2024 | 22.30 | 22.59 | 22.19 | 22.32 | 2,792,078 | -0.16(-0.70%) |
Jan 04, 2024 | 22.38 | 22.61 | 22.28 | 22.48 | 2,386,086 | +0.07(+0.31%) |
Jan 03, 2024 | 22.75 | 22.75 | 22.28 | 22.41 | 2,327,742 | -0.54(-2.37%) |
Jan 02, 2024 | 22.67 | 23.15 | 22.56 | 22.95 | 1,956,154 | +0.22(+0.97%) |
Dec 29, 2023 | 23.04 | 23.05 | 22.73 | 22.73 | 2,123,058 | -0.39(-1.69%) |
Dec 28, 2023 | 22.88 | 23.14 | 22.84 | 23.12 | 1,473,250 | +0.12(+0.51%) |
Dec 27, 2023 | 23.09 | 23.09 | 22.83 | 23.00 | 1,403,919 | -0.02(-0.08%) |
Dec 26, 2023 | 22.95 | 23.09 | 22.84 | 23.02 | 1,373,976 | +0.14(+0.60%) |
Dec 22, 2023 | 23.06 | 23.14 | 22.87 | 22.89 | 1,773,091 | +0.01(+0.04%) |
Dec 21, 2023 | 22.95 | 22.95 | 22.63 | 22.88 | 3,131,731 | +0.17(+0.73%) |
Dec 20, 2023 | 22.85 | 23.21 | 22.71 | 22.71 | 3,037,850 | -0.10(-0.43%) |
Dec 19, 2023 | 23.00 | 23.05 | 22.77 | 22.81 | 2,275,343 | -0.03(-0.13%) |
Dec 18, 2023 | 23.07 | 23.10 | 22.84 | 22.84 | 2,004,257 | -0.17(-0.72%) |
Dec 15, 2023 | 23.67 | 23.73 | 22.83 | 23.00 | 5,296,351 | -0.58(-2.44%) |
Dec 14, 2023 | 23.44 | 23.90 | 23.39 | 23.58 | 4,194,009 | +0.47(+2.03%) |
Dec 13, 2023 | 22.12 | 23.24 | 22.10 | 23.11 | 2,075,672 | +1.00(+4.51%) |
Dec 12, 2023 | 22.35 | 22.37 | 22.11 | 22.11 | 1,921,415 | -0.21(-0.92%) |
Dec 11, 2023 | 22.11 | 22.33 | 22.06 | 22.32 | 2,081,863 | +0.14(+0.62%) |
Dec 08, 2023 | 22.04 | 22.20 | 21.69 | 22.18 | 2,811,254 | +0.11(+0.49%) |
Dec 07, 2023 | 22.01 | 22.22 | 21.88 | 22.08 | 2,519,633 | +0.08(+0.36%) |
Dec 06, 2023 | 22.13 | 22.32 | 21.88 | 22.00 | 4,385,645 | -0.03(-0.13%) |
Dec 05, 2023 | 21.99 | 22.04 | 21.79 | 22.03 | 3,301,445 | -0.05(-0.22%) |
Dec 04, 2023 | 21.39 | 22.11 | 21.37 | 22.08 | 3,171,611 | +0.63(+2.96%) |
Dec 01, 2023 | 20.96 | 21.59 | 20.86 | 21.44 | 3,005,952 | +0.42(+2.00%) |
Nov 30, 2023 | 20.86 | 21.06 | 20.79 | 21.02 | 2,776,752 | +0.20(+0.94%) |
Nov 29, 2023 | 21.15 | 21.27 | 20.81 | 20.83 | 2,499,260 | -0.13(-0.61%) |
Nov 28, 2023 | 20.84 | 21.02 | 20.67 | 20.95 | 1,600,182 | +0.02(+0.09%) |
Nov 27, 2023 | 20.82 | 21.15 | 20.73 | 20.93 | 1,740,055 | +0.05(+0.23%) |
Nov 24, 2023 | 20.83 | 20.97 | 20.69 | 20.88 | 792,254 | -0.02(-0.09%) |
Nov 22, 2023 | 20.98 | 21.07 | 20.83 | 20.90 | 1,018,686 | +0.14(+0.66%) |
Nov 21, 2023 | 20.95 | 20.98 | 20.68 | 20.77 | 2,577,605 | -0.33(-1.57%) |
Nov 20, 2023 | 21.12 | 21.12 | 20.89 | 21.10 | 2,469,022 | -0.06(-0.28%) |
Nov 17, 2023 | 21.21 | 21.28 | 20.96 | 21.16 | 1,923,174 | +0.21(+1.03%) |
Nov 16, 2023 | 21.41 | 21.50 | 20.92 | 20.94 | 3,005,119 | -0.48(-2.23%) |
Nov 15, 2023 | 21.45 | 21.66 | 21.29 | 21.42 | 1,459,982 | -0.14(-0.63%) |
Nov 14, 2023 | 20.97 | 21.88 | 20.95 | 21.56 | 2,503,021 | +1.27(+6.26%) |
Nov 13, 2023 | 20.45 | 20.49 | 20.21 | 20.29 | 1,033,032 | -0.27(-1.33%) |
Nov 10, 2023 | 20.49 | 20.60 | 20.29 | 20.56 | 1,578,043 | +0.20(+0.96%) |
Nov 09, 2023 | 20.91 | 20.94 | 20.28 | 20.37 | 1,436,792 | -0.49(-2.34%) |
Nov 08, 2023 | 20.65 | 20.88 | 20.55 | 20.85 | 2,100,104 | +0.26(+1.28%) |
Nov 07, 2023 | 20.81 | 20.87 | 20.54 | 20.59 | 2,012,159 | -0.28(-1.36%) |
Nov 06, 2023 | 21.17 | 21.18 | 20.67 | 20.87 | 2,732,057 | -0.36(-1.70%) |
Nov 03, 2023 | 21.31 | 21.55 | 21.21 | 21.24 | 3,014,767 | +0.36(+1.73%) |
Nov 02, 2023 | 20.98 | 21.09 | 20.82 | 20.87 | 2,461,187 | +0.27(+1.33%) |