Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 28.46 | 28.68 | 28.21 | 28.24 | 10,583,430 | -0.43(-1.51%) |
Jan 30, 2024 | 28.72 | 28.87 | 28.61 | 28.67 | 6,727,026 | -0.09(-0.31%) |
Jan 29, 2024 | 29.51 | 29.52 | 28.66 | 28.76 | 8,135,545 | -0.75(-2.53%) |
Jan 26, 2024 | 29.15 | 29.66 | 29.15 | 29.51 | 9,481,969 | +0.29(+0.98%) |
Jan 25, 2024 | 29.17 | 29.52 | 29.01 | 29.22 | 8,477,320 | +0.15(+0.51%) |
Jan 24, 2024 | 29.28 | 29.42 | 29.06 | 29.07 | 7,033,792 | -0.01(-0.03%) |
Jan 23, 2024 | 28.69 | 29.17 | 28.64 | 29.08 | 7,713,378 | +0.38(+1.34%) |
Jan 22, 2024 | 28.82 | 29.07 | 28.66 | 28.70 | 9,075,545 | +0.06(+0.21%) |
Jan 19, 2024 | 28.27 | 28.86 | 27.93 | 28.64 | 9,979,813 | +0.46(+1.64%) |
Jan 18, 2024 | 28.43 | 28.43 | 27.98 | 28.18 | 8,383,774 | +0.00(+0.00%) |
Jan 17, 2024 | 28.34 | 28.44 | 27.98 | 28.18 | 8,207,337 | -0.43(-1.51%) |
Jan 16, 2024 | 29.01 | 29.07 | 28.53 | 28.61 | 6,804,076 | -0.71(-2.42%) |
Jan 12, 2024 | 29.55 | 29.68 | 29.22 | 29.32 | 6,998,742 | -0.19(-0.63%) |
Jan 11, 2024 | 29.96 | 30.10 | 29.33 | 29.51 | 8,983,350 | -0.33(-1.12%) |
Jan 10, 2024 | 29.66 | 29.91 | 29.60 | 29.84 | 8,831,724 | +0.18(+0.60%) |
Jan 09, 2024 | 30.20 | 30.31 | 29.64 | 29.66 | 8,645,943 | -0.83(-2.71%) |
Jan 08, 2024 | 29.64 | 30.58 | 29.59 | 30.49 | 11,566,021 | +1.03(+3.51%) |
Jan 05, 2024 | 29.11 | 29.72 | 29.05 | 29.46 | 7,042,011 | +0.27(+0.91%) |
Jan 04, 2024 | 29.33 | 29.63 | 29.16 | 29.19 | 7,856,538 | -0.22(-0.74%) |
Jan 03, 2024 | 29.17 | 29.60 | 29.00 | 29.41 | 8,160,676 | +0.07(+0.23%) |
Jan 02, 2024 | 29.33 | 29.57 | 29.17 | 29.34 | 8,920,438 | -0.26(-0.86%) |
Dec 29, 2023 | 29.67 | 29.83 | 29.53 | 29.59 | 5,288,834 | -0.09(-0.30%) |
Dec 28, 2023 | 29.65 | 29.74 | 29.46 | 29.68 | 5,798,950 | -0.06(-0.20%) |
Dec 27, 2023 | 29.90 | 30.01 | 29.71 | 29.74 | 5,210,961 | -0.17(-0.56%) |
Dec 26, 2023 | 29.64 | 30.05 | 29.57 | 29.91 | 4,934,370 | +0.23(+0.76%) |
Dec 22, 2023 | 29.72 | 29.97 | 29.58 | 29.68 | 4,551,728 | +0.04(+0.13%) |
Dec 21, 2023 | 29.59 | 29.72 | 29.42 | 29.64 | 6,638,463 | +0.34(+1.18%) |
Dec 20, 2023 | 29.67 | 29.87 | 29.30 | 29.30 | 8,894,529 | -0.48(-1.62%) |
Dec 19, 2023 | 29.96 | 30.18 | 29.72 | 29.78 | 7,957,553 | +0.02(+0.07%) |
Dec 18, 2023 | 30.18 | 30.30 | 29.76 | 29.76 | 15,683,418 | -0.51(-1.69%) |
Dec 15, 2023 | 30.42 | 30.44 | 29.84 | 30.27 | 28,887,440 | -0.15(-0.49%) |
Dec 14, 2023 | 29.97 | 30.66 | 29.97 | 30.42 | 12,806,932 | +0.77(+2.59%) |
Dec 13, 2023 | 29.73 | 29.84 | 29.29 | 29.65 | 10,475,449 | -0.08(-0.26%) |
Dec 12, 2023 | 29.72 | 29.97 | 29.65 | 29.73 | 9,056,866 | +0.13(+0.45%) |
Dec 11, 2023 | 29.14 | 29.78 | 29.04 | 29.60 | 14,729,782 | +0.89(+3.09%) |
Dec 08, 2023 | 28.65 | 28.84 | 28.57 | 28.71 | 7,760,231 | +0.05(+0.17%) |
Dec 07, 2023 | 27.98 | 28.77 | 27.98 | 28.66 | 14,030,216 | +0.90(+3.23%) |
Dec 06, 2023 | 28.35 | 28.40 | 27.73 | 27.77 | 5,511,999 | -0.36(-1.28%) |
Dec 05, 2023 | 28.19 | 28.42 | 28.07 | 28.13 | 14,272,730 | -0.18(-0.62%) |
Dec 04, 2023 | 28.50 | 28.72 | 28.21 | 28.30 | 6,264,329 | -0.45(-1.56%) |
Dec 01, 2023 | 28.37 | 28.83 | 27.83 | 28.75 | 9,849,675 | +0.16(+0.55%) |
Nov 30, 2023 | 28.58 | 28.63 | 28.28 | 28.60 | 13,217,973 | +0.26(+0.93%) |
Nov 29, 2023 | 28.17 | 28.56 | 28.13 | 28.33 | 7,455,899 | +0.42(+1.50%) |
Nov 28, 2023 | 27.72 | 27.95 | 27.60 | 27.91 | 5,912,132 | +0.12(+0.42%) |
Nov 27, 2023 | 27.69 | 27.94 | 27.54 | 27.80 | 7,905,206 | -0.12(-0.42%) |
Nov 24, 2023 | 27.82 | 28.09 | 27.72 | 27.91 | 4,886,085 | -0.02(-0.07%) |
Nov 22, 2023 | 27.74 | 28.55 | 27.18 | 27.93 | 16,189,654 | +0.77(+2.83%) |
Nov 21, 2023 | 27.35 | 27.40 | 26.96 | 27.16 | 13,221,008 | -0.12(-0.43%) |
Nov 20, 2023 | 27.37 | 27.53 | 27.15 | 27.28 | 8,705,247 | -0.31(-1.13%) |
Nov 17, 2023 | 27.63 | 27.67 | 27.39 | 27.59 | 8,165,091 | +0.10(+0.35%) |
Nov 16, 2023 | 27.75 | 27.86 | 27.22 | 27.49 | 9,052,934 | -0.25(-0.91%) |
Nov 15, 2023 | 27.57 | 28.12 | 27.54 | 27.75 | 8,681,189 | +0.19(+0.67%) |
Nov 14, 2023 | 27.52 | 27.80 | 27.45 | 27.56 | 7,239,203 | +0.49(+1.80%) |
Nov 13, 2023 | 27.06 | 27.27 | 26.92 | 27.07 | 8,830,028 | +0.16(+0.58%) |
Nov 10, 2023 | 26.48 | 26.92 | 26.34 | 26.92 | 10,657,722 | +0.58(+2.22%) |
Nov 09, 2023 | 26.62 | 26.68 | 26.32 | 26.33 | 6,740,559 | -0.19(-0.70%) |
Nov 08, 2023 | 26.68 | 26.78 | 26.41 | 26.52 | 5,636,421 | -0.12(-0.44%) |
Nov 07, 2023 | 26.73 | 26.98 | 26.53 | 26.64 | 6,873,074 | +0.00(+0.00%) |
Nov 06, 2023 | 26.80 | 26.87 | 26.56 | 26.64 | 6,097,798 | -0.09(-0.33%) |
Nov 03, 2023 | 26.31 | 26.84 | 26.28 | 26.72 | 4,784,059 | +0.57(+2.16%) |
Nov 02, 2023 | 26.16 | 26.31 | 25.99 | 26.16 | 5,413,372 | +0.35(+1.36%) |