Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 22.97 | 23.28 | 22.22 | 22.49 | 3,265,435 | -0.42(-1.84%) |
Jan 30, 2024 | 22.62 | 23.03 | 22.52 | 22.91 | 2,517,208 | +0.19(+0.82%) |
Jan 29, 2024 | 22.26 | 22.77 | 22.20 | 22.72 | 1,180,717 | +0.46(+2.07%) |
Jan 26, 2024 | 22.09 | 22.33 | 22.06 | 22.26 | 991,020 | +0.21(+0.93%) |
Jan 25, 2024 | 22.24 | 22.36 | 21.85 | 22.06 | 1,199,634 | +0.27(+1.26%) |
Jan 24, 2024 | 22.33 | 22.36 | 21.68 | 21.78 | 1,685,035 | -0.11(-0.49%) |
Jan 23, 2024 | 22.85 | 23.00 | 21.65 | 21.89 | 1,595,622 | -0.67(-2.95%) |
Jan 22, 2024 | 22.48 | 22.74 | 22.39 | 22.56 | 1,849,215 | +0.27(+1.23%) |
Jan 19, 2024 | 21.44 | 22.28 | 21.23 | 22.28 | 1,380,805 | +0.95(+4.45%) |
Jan 18, 2024 | 21.50 | 21.65 | 21.04 | 21.33 | 1,325,291 | -0.05(-0.23%) |
Jan 17, 2024 | 21.58 | 21.76 | 20.92 | 21.38 | 938,865 | -0.73(-3.32%) |
Jan 16, 2024 | 22.38 | 22.49 | 22.01 | 22.11 | 1,231,170 | -0.62(-2.71%) |
Jan 12, 2024 | 22.86 | 23.09 | 22.58 | 22.73 | 670,202 | +0.21(+0.91%) |
Jan 11, 2024 | 22.78 | 22.90 | 22.27 | 22.53 | 854,629 | -0.45(-1.96%) |
Jan 10, 2024 | 22.62 | 23.14 | 22.61 | 22.98 | 1,005,038 | +0.38(+1.69%) |
Jan 09, 2024 | 22.61 | 22.81 | 22.41 | 22.59 | 1,034,947 | -0.33(-1.45%) |
Jan 08, 2024 | 22.45 | 23.00 | 22.35 | 22.93 | 981,603 | +0.37(+1.65%) |
Jan 05, 2024 | 22.01 | 22.96 | 21.86 | 22.56 | 2,450,181 | +0.26(+1.19%) |
Jan 04, 2024 | 22.02 | 22.56 | 21.73 | 22.29 | 1,241,698 | +0.29(+1.34%) |
Jan 03, 2024 | 22.34 | 22.44 | 21.68 | 22.00 | 1,083,108 | -0.83(-3.65%) |
Jan 02, 2024 | 22.46 | 23.14 | 22.40 | 22.83 | 1,127,556 | +0.35(+1.57%) |
Dec 29, 2023 | 22.84 | 22.92 | 22.46 | 22.48 | 855,704 | -0.50(-2.17%) |
Dec 28, 2023 | 22.41 | 22.99 | 22.41 | 22.98 | 821,416 | +0.30(+1.34%) |
Dec 27, 2023 | 22.69 | 22.85 | 22.54 | 22.67 | 873,317 | -0.07(-0.30%) |
Dec 26, 2023 | 22.36 | 22.90 | 22.22 | 22.74 | 592,838 | +0.48(+2.15%) |
Dec 22, 2023 | 22.58 | 22.89 | 22.12 | 22.26 | 712,353 | -0.10(-0.44%) |
Dec 21, 2023 | 22.52 | 22.84 | 22.07 | 22.36 | 961,809 | -0.14(-0.61%) |
Dec 20, 2023 | 22.62 | 23.36 | 22.49 | 22.50 | 1,146,392 | -0.14(-0.61%) |
Dec 19, 2023 | 22.85 | 22.96 | 22.61 | 22.63 | 1,148,745 | +0.02(+0.09%) |
Dec 18, 2023 | 23.38 | 23.38 | 22.58 | 22.61 | 1,276,704 | -0.67(-2.86%) |
Dec 15, 2023 | 23.60 | 23.86 | 22.98 | 23.28 | 2,998,063 | -0.41(-1.74%) |
Dec 14, 2023 | 22.76 | 23.89 | 22.76 | 23.69 | 2,149,274 | +1.85(+8.47%) |
Dec 13, 2023 | 20.56 | 22.01 | 20.39 | 21.84 | 1,721,243 | +1.22(+5.94%) |
Dec 12, 2023 | 20.80 | 20.80 | 20.50 | 20.62 | 852,468 | -0.22(-1.03%) |
Dec 11, 2023 | 21.00 | 21.17 | 20.83 | 20.83 | 1,422,825 | -0.23(-1.11%) |
Dec 08, 2023 | 20.61 | 21.09 | 20.50 | 21.07 | 1,666,045 | +0.27(+1.32%) |
Dec 07, 2023 | 20.29 | 20.87 | 20.28 | 20.79 | 1,376,922 | +0.51(+2.51%) |
Dec 06, 2023 | 20.33 | 20.80 | 20.11 | 20.28 | 2,129,453 | +0.24(+1.22%) |
Dec 05, 2023 | 20.30 | 20.39 | 19.81 | 20.04 | 1,086,270 | -0.42(-2.06%) |
Dec 04, 2023 | 19.85 | 20.48 | 19.82 | 20.46 | 1,171,678 | +0.41(+2.05%) |
Dec 01, 2023 | 18.56 | 20.05 | 18.38 | 20.05 | 1,928,750 | +1.50(+8.07%) |
Nov 30, 2023 | 18.38 | 18.64 | 18.17 | 18.55 | 2,208,451 | +0.23(+1.23%) |
Nov 29, 2023 | 18.30 | 19.01 | 18.30 | 18.33 | 1,505,221 | +0.25(+1.41%) |
Nov 28, 2023 | 17.48 | 18.12 | 17.21 | 18.07 | 1,569,194 | +0.58(+3.30%) |
Nov 27, 2023 | 17.48 | 17.61 | 17.30 | 17.49 | 1,149,245 | -0.05(-0.28%) |
Nov 24, 2023 | 17.58 | 17.71 | 17.41 | 17.54 | 456,900 | -0.16(-0.88%) |
Nov 22, 2023 | 17.92 | 17.99 | 17.61 | 17.70 | 1,118,405 | +0.03(+0.17%) |
Nov 21, 2023 | 18.21 | 18.22 | 17.66 | 17.67 | 1,039,808 | -0.77(-4.19%) |
Nov 20, 2023 | 18.33 | 18.44 | 17.97 | 18.44 | 1,157,057 | +0.13(+0.69%) |
Nov 17, 2023 | 18.20 | 18.37 | 17.99 | 18.32 | 1,657,375 | +0.40(+2.24%) |
Nov 16, 2023 | 18.70 | 18.73 | 17.92 | 17.92 | 1,546,834 | -0.86(-4.57%) |
Nov 15, 2023 | 18.39 | 19.18 | 18.37 | 18.77 | 1,955,322 | +0.40(+2.18%) |
Nov 14, 2023 | 17.44 | 18.69 | 17.43 | 18.37 | 1,667,919 | +1.54(+9.17%) |
Nov 13, 2023 | 16.71 | 16.93 | 16.36 | 16.83 | 1,463,378 | -0.31(-1.83%) |
Nov 10, 2023 | 17.28 | 17.28 | 16.92 | 17.14 | 1,137,909 | +0.02(+0.11%) |
Nov 09, 2023 | 18.00 | 18.02 | 17.06 | 17.12 | 1,511,348 | -0.71(-4.01%) |
Nov 08, 2023 | 18.13 | 18.22 | 17.77 | 17.84 | 976,679 | -0.22(-1.21%) |
Nov 07, 2023 | 18.63 | 18.81 | 18.04 | 18.06 | 1,172,892 | -0.69(-3.66%) |
Nov 06, 2023 | 18.93 | 19.06 | 18.62 | 18.74 | 815,448 | -0.33(-1.75%) |
Nov 03, 2023 | 19.01 | 19.47 | 18.97 | 19.08 | 1,091,131 | +0.62(+3.36%) |
Nov 02, 2023 | 17.64 | 18.49 | 17.57 | 18.46 | 1,524,293 | +1.29(+7.49%) |