Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 22.19 | 22.36 | 22.10 | 22.15 | 7,768,532 | -0.14(-0.63%) |
Jan 30, 2024 | 22.32 | 22.35 | 22.24 | 22.29 | 3,420,116 | -0.42(-1.85%) |
Jan 29, 2024 | 22.81 | 22.81 | 22.64 | 22.71 | 5,927,975 | -0.38(-1.65%) |
Jan 26, 2024 | 23.06 | 23.13 | 23.03 | 23.09 | 2,672,377 | +0.06(+0.26%) |
Jan 25, 2024 | 23.17 | 23.23 | 23.00 | 23.03 | 3,838,872 | -0.11(-0.48%) |
Jan 24, 2024 | 23.30 | 23.30 | 23.12 | 23.14 | 12,513,686 | +0.58(+2.57%) |
Jan 23, 2024 | 22.49 | 22.57 | 22.45 | 22.56 | 9,947,075 | +0.34(+1.53%) |
Jan 22, 2024 | 22.09 | 22.24 | 22.09 | 22.22 | 4,289,373 | -0.40(-1.77%) |
Jan 19, 2024 | 22.45 | 22.64 | 22.40 | 22.62 | 6,041,946 | +0.23(+1.03%) |
Jan 18, 2024 | 22.46 | 22.46 | 22.33 | 22.39 | 3,344,443 | +0.27(+1.22%) |
Jan 17, 2024 | 22.10 | 22.14 | 22.05 | 22.12 | 4,132,832 | -0.43(-1.91%) |
Jan 16, 2024 | 22.67 | 22.67 | 22.55 | 22.55 | 3,170,100 | -0.06(-0.27%) |
Jan 12, 2024 | 22.72 | 22.76 | 22.60 | 22.61 | 6,019,811 | -0.09(-0.40%) |
Jan 11, 2024 | 22.75 | 22.75 | 22.65 | 22.70 | 3,779,783 | +0.10(+0.44%) |
Jan 10, 2024 | 22.59 | 22.64 | 22.58 | 22.60 | 2,376,733 | -0.02(-0.09%) |
Jan 09, 2024 | 22.65 | 22.67 | 22.61 | 22.62 | 2,548,221 | -0.17(-0.75%) |
Jan 08, 2024 | 22.73 | 22.81 | 22.70 | 22.79 | 4,521,097 | -0.25(-1.09%) |
Jan 05, 2024 | 23.00 | 23.12 | 22.99 | 23.04 | 5,976,856 | +0.00(+0.00%) |
Jan 04, 2024 | 23.14 | 23.17 | 23.03 | 23.04 | 3,014,425 | -0.35(-1.50%) |
Jan 03, 2024 | 23.34 | 23.45 | 23.32 | 23.39 | 2,702,256 | -0.03(-0.13%) |
Jan 02, 2024 | 23.41 | 23.51 | 23.41 | 23.42 | 2,579,077 | -0.49(-2.05%) |
Dec 29, 2023 | 23.81 | 23.96 | 23.77 | 23.91 | 2,411,229 | +0.11(+0.46%) |
Dec 28, 2023 | 23.77 | 23.89 | 23.77 | 23.80 | 4,780,373 | +0.66(+2.85%) |
Dec 27, 2023 | 23.14 | 23.16 | 23.08 | 23.14 | 2,498,804 | +0.05(+0.22%) |
Dec 26, 2023 | 23.08 | 23.12 | 23.03 | 23.09 | 2,399,198 | -0.10(-0.43%) |
Dec 22, 2023 | 23.19 | 23.23 | 23.14 | 23.19 | 2,842,553 | +0.04(+0.17%) |
Dec 21, 2023 | 23.18 | 23.25 | 23.11 | 23.15 | 3,105,084 | +0.42(+1.85%) |
Dec 20, 2023 | 22.86 | 22.89 | 22.73 | 22.73 | 2,758,424 | -0.54(-2.32%) |
Dec 19, 2023 | 23.28 | 23.32 | 23.24 | 23.27 | 2,203,570 | +0.20(+0.87%) |
Dec 18, 2023 | 23.14 | 23.15 | 23.04 | 23.07 | 2,005,141 | -0.12(-0.52%) |
Dec 15, 2023 | 23.28 | 23.29 | 23.17 | 23.19 | 4,625,173 | -0.30(-1.27%) |
Dec 14, 2023 | 23.39 | 23.55 | 23.39 | 23.49 | 2,430,340 | -0.02(-0.08%) |
Dec 13, 2023 | 23.32 | 23.53 | 23.20 | 23.51 | 3,357,214 | -0.12(-0.50%) |
Dec 12, 2023 | 23.60 | 23.64 | 23.54 | 23.62 | 2,156,921 | -0.02(-0.08%) |
Dec 11, 2023 | 23.59 | 23.67 | 23.59 | 23.64 | 4,299,738 | +0.27(+1.17%) |
Dec 08, 2023 | 23.39 | 23.45 | 23.35 | 23.37 | 4,164,387 | -0.10(-0.42%) |
Dec 07, 2023 | 23.49 | 23.51 | 23.44 | 23.47 | 2,899,283 | +0.09(+0.38%) |
Dec 06, 2023 | 23.43 | 23.50 | 23.37 | 23.38 | 3,239,261 | -0.09(-0.37%) |
Dec 05, 2023 | 23.52 | 23.54 | 23.43 | 23.47 | 5,899,240 | -0.48(-2.00%) |
Dec 04, 2023 | 23.95 | 24.03 | 23.93 | 23.95 | 1,630,440 | -0.23(-0.97%) |
Dec 01, 2023 | 24.01 | 24.18 | 23.95 | 24.18 | 3,468,005 | -0.04(-0.16%) |
Nov 30, 2023 | 24.20 | 24.26 | 24.12 | 24.22 | 3,208,784 | +0.00(+0.00%) |
Nov 29, 2023 | 24.26 | 24.34 | 24.21 | 24.22 | 3,405,005 | -0.25(-1.04%) |
Nov 28, 2023 | 24.38 | 24.47 | 24.35 | 24.47 | 1,399,077 | +0.16(+0.64%) |
Nov 27, 2023 | 24.36 | 24.38 | 24.31 | 24.32 | 2,455,372 | -0.26(-1.07%) |
Nov 24, 2023 | 24.51 | 24.59 | 24.49 | 24.58 | 1,519,835 | +0.08(+0.32%) |
Nov 22, 2023 | 24.58 | 24.60 | 24.48 | 24.50 | 2,605,887 | -0.29(-1.18%) |
Nov 21, 2023 | 24.90 | 24.93 | 24.77 | 24.79 | 1,930,808 | -0.13(-0.51%) |
Nov 20, 2023 | 24.78 | 24.93 | 24.78 | 24.92 | 2,961,072 | +0.29(+1.19%) |
Nov 17, 2023 | 24.67 | 24.72 | 24.59 | 24.63 | 2,907,152 | +0.25(+1.04%) |
Nov 16, 2023 | 24.34 | 24.45 | 24.32 | 24.38 | 4,113,501 | -0.47(-1.88%) |
Nov 15, 2023 | 24.77 | 24.94 | 24.77 | 24.84 | 2,640,026 | -0.04(-0.16%) |
Nov 14, 2023 | 24.62 | 24.90 | 24.62 | 24.88 | 3,297,744 | +0.36(+1.47%) |
Nov 13, 2023 | 24.40 | 24.61 | 24.40 | 24.52 | 1,626,782 | +0.14(+0.56%) |
Nov 10, 2023 | 24.42 | 24.42 | 24.33 | 24.38 | 1,722,429 | -0.09(-0.36%) |
Nov 09, 2023 | 24.60 | 24.65 | 24.46 | 24.47 | 2,295,519 | -0.13(-0.52%) |
Nov 08, 2023 | 24.66 | 24.70 | 24.60 | 24.60 | 2,246,828 | -0.17(-0.67%) |
Nov 07, 2023 | 24.68 | 24.77 | 24.59 | 24.77 | 2,803,867 | +0.00(+0.00%) |
Nov 06, 2023 | 24.81 | 24.86 | 24.76 | 24.77 | 2,632,871 | +0.18(+0.71%) |
Nov 03, 2023 | 24.39 | 24.62 | 24.39 | 24.59 | 4,607,937 | +0.38(+1.57%) |
Nov 02, 2023 | 24.26 | 24.30 | 24.21 | 24.21 | 5,003,418 | -0.12(-0.48%) |