Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 20.06 | 20.32 | 19.67 | 19.71 | 2,926,999 | -0.39(-1.93%) |
Jan 30, 2024 | 20.22 | 20.25 | 19.90 | 20.10 | 3,525,936 | -0.29(-1.41%) |
Jan 29, 2024 | 20.48 | 20.58 | 20.21 | 20.39 | 2,035,903 | -0.17(-0.82%) |
Jan 26, 2024 | 20.25 | 20.60 | 20.05 | 20.56 | 2,898,114 | +0.40(+1.97%) |
Jan 25, 2024 | 20.14 | 20.36 | 20.06 | 20.16 | 4,313,116 | +0.19(+0.95%) |
Jan 24, 2024 | 20.11 | 20.25 | 19.90 | 19.97 | 2,711,957 | +0.00(+0.00%) |
Jan 23, 2024 | 20.49 | 20.55 | 19.90 | 19.97 | 3,618,554 | -0.25(-1.23%) |
Jan 22, 2024 | 20.17 | 20.33 | 19.94 | 20.22 | 5,187,359 | +0.11(+0.54%) |
Jan 19, 2024 | 20.20 | 20.26 | 19.61 | 20.11 | 3,807,762 | -0.04(-0.20%) |
Jan 18, 2024 | 20.63 | 20.74 | 19.74 | 20.15 | 3,509,173 | -0.35(-1.70%) |
Jan 17, 2024 | 20.19 | 20.60 | 19.91 | 20.50 | 5,129,390 | +0.06(+0.29%) |
Jan 16, 2024 | 20.62 | 20.69 | 20.24 | 20.44 | 5,291,457 | -0.34(-1.63%) |
Jan 12, 2024 | 21.50 | 21.56 | 20.62 | 20.78 | 3,643,041 | -0.56(-2.61%) |
Jan 11, 2024 | 21.36 | 21.42 | 20.81 | 21.34 | 3,370,185 | -0.03(-0.14%) |
Jan 10, 2024 | 21.29 | 21.54 | 21.14 | 21.37 | 3,142,814 | +0.21(+0.99%) |
Jan 09, 2024 | 20.92 | 21.38 | 20.68 | 21.16 | 4,718,758 | +0.21(+1.00%) |
Jan 08, 2024 | 20.91 | 21.54 | 20.63 | 20.95 | 9,670,255 | +1.21(+6.15%) |
Jan 05, 2024 | 20.35 | 20.55 | 19.72 | 19.73 | 5,561,257 | -0.59(-2.89%) |
Jan 04, 2024 | 20.31 | 20.65 | 19.91 | 20.32 | 4,485,584 | +0.39(+1.97%) |
Jan 03, 2024 | 20.67 | 20.67 | 19.64 | 19.93 | 6,468,319 | -1.02(-4.86%) |
Jan 02, 2024 | 20.81 | 21.37 | 20.51 | 20.95 | 7,118,002 | +0.03(+0.14%) |
Dec 29, 2023 | 21.03 | 21.17 | 20.88 | 20.92 | 3,633,924 | -0.17(-0.80%) |
Dec 28, 2023 | 20.89 | 21.21 | 20.86 | 21.09 | 2,865,458 | +0.02(+0.09%) |
Dec 27, 2023 | 21.02 | 21.21 | 20.91 | 21.07 | 3,216,631 | +0.12(+0.57%) |
Dec 26, 2023 | 21.00 | 21.24 | 20.90 | 20.95 | 2,759,021 | +0.01(+0.05%) |
Dec 22, 2023 | 20.47 | 21.12 | 20.21 | 20.94 | 3,684,515 | +0.18(+0.86%) |
Dec 21, 2023 | 20.69 | 20.76 | 20.45 | 20.76 | 2,079,975 | +0.40(+1.94%) |
Dec 20, 2023 | 20.61 | 20.79 | 20.32 | 20.36 | 2,909,485 | -0.29(-1.39%) |
Dec 19, 2023 | 20.02 | 20.76 | 19.96 | 20.65 | 3,413,494 | +0.77(+3.88%) |
Dec 18, 2023 | 19.94 | 20.21 | 19.67 | 19.88 | 4,768,800 | +0.08(+0.40%) |
Dec 15, 2023 | 20.35 | 20.44 | 19.70 | 19.80 | 12,418,015 | -0.57(-2.81%) |
Dec 14, 2023 | 21.00 | 21.11 | 20.23 | 20.37 | 6,194,739 | -0.18(-0.87%) |
Dec 13, 2023 | 20.36 | 20.59 | 19.88 | 20.55 | 4,850,383 | +0.17(+0.82%) |
Dec 12, 2023 | 20.30 | 20.57 | 20.08 | 20.38 | 2,410,094 | -0.14(-0.67%) |
Dec 11, 2023 | 20.18 | 20.53 | 20.03 | 20.52 | 3,604,599 | +0.58(+2.93%) |
Dec 08, 2023 | 19.85 | 20.11 | 19.62 | 19.94 | 3,846,152 | +0.01(+0.05%) |
Dec 07, 2023 | 19.58 | 20.03 | 19.50 | 19.93 | 3,315,744 | +0.21(+1.05%) |
Dec 06, 2023 | 19.26 | 19.85 | 19.15 | 19.72 | 6,745,287 | +0.58(+3.05%) |
Dec 05, 2023 | 19.25 | 19.27 | 18.84 | 19.14 | 3,600,561 | -0.27(-1.38%) |
Dec 04, 2023 | 19.41 | 19.63 | 19.03 | 19.40 | 4,828,298 | +0.12(+0.62%) |
Dec 01, 2023 | 18.78 | 19.37 | 18.64 | 19.29 | 4,158,788 | +0.47(+2.52%) |
Nov 30, 2023 | 18.98 | 19.09 | 18.41 | 18.81 | 5,864,777 | -0.07(-0.37%) |
Nov 29, 2023 | 18.07 | 18.95 | 18.06 | 18.88 | 8,184,764 | +1.11(+6.23%) |
Nov 28, 2023 | 16.99 | 17.85 | 16.81 | 17.77 | 8,099,039 | +0.74(+4.35%) |
Nov 27, 2023 | 16.39 | 17.12 | 16.38 | 17.03 | 8,060,815 | +0.57(+3.48%) |
Nov 24, 2023 | 16.66 | 16.78 | 16.15 | 16.46 | 3,875,693 | -0.14(-0.83%) |
Nov 22, 2023 | 16.52 | 16.98 | 16.17 | 16.60 | 10,623,334 | +0.16(+0.96%) |
Nov 21, 2023 | 16.06 | 16.68 | 15.74 | 16.44 | 23,927,280 | -3.08(-15.80%) |
Nov 20, 2023 | 19.17 | 19.58 | 19.10 | 19.52 | 12,103,875 | +0.14(+0.71%) |
Nov 17, 2023 | 19.43 | 19.98 | 19.29 | 19.38 | 8,182,292 | +0.43(+2.30%) |
Nov 16, 2023 | 19.26 | 19.36 | 18.65 | 18.95 | 4,484,867 | -0.41(-2.09%) |
Nov 15, 2023 | 19.11 | 19.66 | 18.88 | 19.36 | 5,835,552 | +0.93(+5.04%) |
Nov 14, 2023 | 18.39 | 18.73 | 18.32 | 18.43 | 5,036,946 | +0.57(+3.21%) |
Nov 13, 2023 | 18.23 | 18.31 | 17.71 | 17.85 | 3,605,600 | -0.51(-2.80%) |
Nov 10, 2023 | 18.25 | 18.45 | 17.93 | 18.37 | 3,954,396 | +0.17(+0.92%) |
Nov 09, 2023 | 18.35 | 18.51 | 18.10 | 18.20 | 3,107,788 | -0.23(-1.23%) |
Nov 08, 2023 | 18.15 | 18.51 | 18.07 | 18.43 | 4,068,556 | +0.21(+1.14%) |
Nov 07, 2023 | 18.14 | 18.31 | 18.01 | 18.22 | 2,864,906 | +0.04(+0.22%) |
Nov 06, 2023 | 18.38 | 18.38 | 18.09 | 18.18 | 2,860,077 | -0.14(-0.76%) |
Nov 03, 2023 | 18.30 | 18.54 | 18.19 | 18.32 | 2,998,851 | +0.22(+1.20%) |
Nov 02, 2023 | 17.41 | 18.27 | 17.41 | 18.10 | 5,343,456 | +0.67(+3.86%) |