Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 27.36 | 27.39 | 26.26 | 26.38 | 2,600,299 | -1.64(-5.84%) |
Jan 30, 2024 | 27.49 | 28.97 | 27.39 | 28.02 | 3,392,469 | -1.70(-5.74%) |
Jan 29, 2024 | 29.29 | 29.75 | 29.19 | 29.72 | 1,770,540 | +0.39(+1.32%) |
Jan 26, 2024 | 29.35 | 29.61 | 29.14 | 29.33 | 1,627,139 | +0.22(+0.75%) |
Jan 25, 2024 | 29.47 | 29.64 | 28.68 | 29.12 | 1,470,217 | +0.02(+0.07%) |
Jan 24, 2024 | 28.96 | 29.35 | 28.74 | 29.10 | 1,283,449 | +0.46(+1.59%) |
Jan 23, 2024 | 29.48 | 29.64 | 28.64 | 28.64 | 1,435,431 | -0.75(-2.56%) |
Jan 22, 2024 | 29.06 | 29.45 | 28.82 | 29.39 | 1,692,354 | +0.71(+2.49%) |
Jan 19, 2024 | 28.19 | 28.74 | 27.81 | 28.68 | 1,392,838 | +0.59(+2.12%) |
Jan 18, 2024 | 27.67 | 28.17 | 27.60 | 28.08 | 1,231,555 | +0.56(+2.05%) |
Jan 17, 2024 | 26.84 | 27.53 | 26.75 | 27.52 | 1,665,733 | +0.09(+0.33%) |
Jan 16, 2024 | 27.47 | 27.84 | 27.36 | 27.43 | 1,056,200 | -0.59(-2.12%) |
Jan 12, 2024 | 28.48 | 28.60 | 27.61 | 28.03 | 887,658 | -0.12(-0.42%) |
Jan 11, 2024 | 28.36 | 28.41 | 27.69 | 28.14 | 2,394,138 | -0.48(-1.66%) |
Jan 10, 2024 | 28.66 | 28.80 | 28.30 | 28.62 | 991,601 | -0.06(-0.21%) |
Jan 09, 2024 | 28.29 | 28.71 | 28.11 | 28.68 | 1,511,438 | -0.23(-0.79%) |
Jan 08, 2024 | 28.48 | 28.93 | 28.38 | 28.91 | 806,408 | +0.37(+1.28%) |
Jan 05, 2024 | 27.96 | 28.93 | 27.89 | 28.54 | 1,147,328 | +0.40(+1.41%) |
Jan 04, 2024 | 28.10 | 28.52 | 28.08 | 28.14 | 1,549,404 | +0.13(+0.46%) |
Jan 03, 2024 | 28.86 | 28.87 | 27.96 | 28.02 | 1,236,980 | -1.19(-4.07%) |
Jan 02, 2024 | 29.02 | 29.74 | 28.86 | 29.20 | 1,346,475 | -0.12(-0.41%) |
Dec 29, 2023 | 29.83 | 29.89 | 29.33 | 29.32 | 1,049,028 | -0.58(-1.95%) |
Dec 28, 2023 | 29.85 | 30.06 | 29.77 | 29.91 | 860,400 | -0.06(-0.20%) |
Dec 27, 2023 | 30.04 | 30.11 | 29.73 | 29.97 | 877,222 | +0.04(+0.13%) |
Dec 26, 2023 | 29.73 | 30.14 | 29.57 | 29.93 | 865,515 | +0.30(+1.00%) |
Dec 22, 2023 | 29.65 | 30.03 | 29.43 | 29.63 | 819,669 | +0.19(+0.64%) |
Dec 21, 2023 | 29.61 | 29.73 | 29.14 | 29.44 | 1,208,048 | +0.24(+0.81%) |
Dec 20, 2023 | 29.87 | 30.40 | 29.18 | 29.20 | 1,995,156 | -0.78(-2.61%) |
Dec 19, 2023 | 29.97 | 30.30 | 29.64 | 29.99 | 1,381,971 | +0.24(+0.80%) |
Dec 18, 2023 | 30.29 | 30.38 | 29.66 | 29.75 | 1,472,065 | -0.41(-1.35%) |
Dec 15, 2023 | 30.86 | 30.92 | 29.85 | 30.16 | 3,240,980 | -0.60(-1.97%) |
Dec 14, 2023 | 30.42 | 31.17 | 29.78 | 30.76 | 2,790,947 | +1.72(+5.92%) |
Dec 13, 2023 | 27.42 | 29.21 | 27.20 | 29.04 | 3,136,412 | +1.64(+5.99%) |
Dec 12, 2023 | 27.39 | 27.49 | 27.07 | 27.40 | 1,459,485 | +0.01(+0.04%) |
Dec 11, 2023 | 27.17 | 27.47 | 27.12 | 27.39 | 1,224,806 | +0.04(+0.14%) |
Dec 08, 2023 | 26.94 | 27.53 | 26.78 | 27.35 | 1,402,609 | +0.41(+1.53%) |
Dec 07, 2023 | 26.41 | 27.04 | 26.31 | 26.94 | 1,334,421 | +0.74(+2.81%) |
Dec 06, 2023 | 26.68 | 27.14 | 26.11 | 26.20 | 1,320,191 | -0.11(-0.41%) |
Dec 05, 2023 | 26.70 | 26.75 | 26.16 | 26.31 | 988,148 | -0.60(-2.23%) |
Dec 04, 2023 | 26.17 | 27.05 | 26.14 | 26.91 | 1,901,680 | +0.48(+1.82%) |
Dec 01, 2023 | 24.44 | 26.47 | 24.34 | 26.43 | 2,468,763 | +1.80(+7.31%) |
Nov 30, 2023 | 24.48 | 24.79 | 24.32 | 24.63 | 1,229,944 | +0.20(+0.81%) |
Nov 29, 2023 | 24.27 | 24.84 | 24.27 | 24.43 | 1,300,723 | +0.34(+1.43%) |
Nov 28, 2023 | 24.03 | 24.24 | 23.74 | 24.09 | 1,163,774 | +0.10(+0.41%) |
Nov 27, 2023 | 24.04 | 24.18 | 23.79 | 23.99 | 1,254,343 | -0.29(-1.21%) |
Nov 24, 2023 | 24.23 | 24.30 | 24.01 | 24.28 | 270,032 | +0.15(+0.61%) |
Nov 22, 2023 | 24.36 | 24.36 | 23.94 | 24.14 | 594,078 | +0.19(+0.78%) |
Nov 21, 2023 | 24.37 | 24.57 | 23.91 | 23.95 | 899,496 | -0.66(-2.68%) |
Nov 20, 2023 | 24.49 | 24.67 | 24.24 | 24.61 | 1,154,646 | +0.07(+0.28%) |
Nov 17, 2023 | 24.56 | 24.85 | 24.42 | 24.54 | 1,450,351 | +0.19(+0.77%) |
Nov 16, 2023 | 24.46 | 24.61 | 24.06 | 24.35 | 1,553,375 | -0.11(-0.44%) |
Nov 15, 2023 | 23.97 | 24.66 | 23.95 | 24.46 | 2,471,884 | +0.48(+2.01%) |
Nov 14, 2023 | 22.97 | 24.12 | 22.82 | 23.98 | 2,206,299 | +2.00(+9.08%) |
Nov 13, 2023 | 21.42 | 22.04 | 21.26 | 21.98 | 1,463,208 | +0.34(+1.59%) |
Nov 10, 2023 | 21.43 | 21.81 | 21.11 | 21.64 | 1,162,135 | +0.38(+1.80%) |
Nov 09, 2023 | 21.98 | 21.98 | 21.15 | 21.25 | 1,204,822 | -0.68(-3.09%) |
Nov 08, 2023 | 22.40 | 22.41 | 21.78 | 21.93 | 815,159 | -0.39(-1.76%) |
Nov 07, 2023 | 22.46 | 22.60 | 22.20 | 22.33 | 704,994 | -0.26(-1.13%) |
Nov 06, 2023 | 23.01 | 23.10 | 22.30 | 22.58 | 1,426,179 | -0.48(-2.09%) |
Nov 03, 2023 | 23.10 | 23.34 | 22.87 | 23.06 | 1,266,969 | +0.74(+3.30%) |
Nov 02, 2023 | 21.40 | 22.38 | 21.40 | 22.33 | 1,475,915 | +1.27(+6.02%) |