Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 29.09 | 29.65 | 28.75 | 28.91 | 3,115,357 | -0.16(-0.55%) |
Jan 30, 2024 | 28.74 | 29.11 | 28.60 | 29.06 | 2,182,893 | +0.29(+1.00%) |
Jan 29, 2024 | 28.35 | 28.79 | 28.22 | 28.78 | 1,626,783 | +0.37(+1.29%) |
Jan 26, 2024 | 28.56 | 28.72 | 28.34 | 28.41 | 1,273,147 | -0.11(-0.38%) |
Jan 25, 2024 | 28.54 | 28.81 | 28.27 | 28.52 | 2,611,084 | +0.27(+0.95%) |
Jan 24, 2024 | 28.73 | 28.86 | 28.12 | 28.25 | 1,467,953 | -0.32(-1.11%) |
Jan 23, 2024 | 28.73 | 28.85 | 28.31 | 28.57 | 1,311,997 | +0.11(+0.38%) |
Jan 22, 2024 | 28.58 | 28.74 | 28.31 | 28.46 | 1,567,119 | -0.02(-0.07%) |
Jan 19, 2024 | 28.44 | 28.70 | 28.32 | 28.48 | 1,201,048 | -0.02(-0.07%) |
Jan 18, 2024 | 28.81 | 28.89 | 28.33 | 28.50 | 2,475,011 | -0.18(-0.62%) |
Jan 17, 2024 | 28.70 | 29.20 | 28.46 | 28.68 | 2,413,701 | -0.11(-0.38%) |
Jan 16, 2024 | 28.32 | 28.81 | 28.14 | 28.79 | 2,492,279 | +0.20(+0.70%) |
Jan 12, 2024 | 28.95 | 29.06 | 28.57 | 28.59 | 1,670,017 | -0.12(-0.42%) |
Jan 11, 2024 | 28.70 | 28.73 | 28.42 | 28.71 | 1,916,677 | -0.03(-0.10%) |
Jan 10, 2024 | 28.60 | 28.87 | 28.37 | 28.74 | 1,701,512 | +0.20(+0.70%) |
Jan 09, 2024 | 28.52 | 28.60 | 28.20 | 28.54 | 1,861,144 | -0.17(-0.59%) |
Jan 08, 2024 | 28.21 | 28.84 | 28.15 | 28.71 | 2,745,966 | +0.66(+2.34%) |
Jan 05, 2024 | 27.47 | 28.06 | 27.45 | 28.05 | 2,282,497 | +0.44(+1.58%) |
Jan 04, 2024 | 27.63 | 27.94 | 27.57 | 27.61 | 2,426,117 | +0.10(+0.36%) |
Jan 03, 2024 | 27.64 | 27.84 | 27.30 | 27.51 | 1,943,035 | -0.26(-0.93%) |
Jan 02, 2024 | 27.67 | 28.07 | 27.67 | 27.77 | 2,698,337 | -0.16(-0.57%) |
Dec 29, 2023 | 27.80 | 28.00 | 27.62 | 27.93 | 1,857,229 | +0.10(+0.36%) |
Dec 28, 2023 | 27.65 | 27.93 | 27.56 | 27.83 | 1,507,835 | +0.13(+0.47%) |
Dec 27, 2023 | 27.65 | 27.73 | 27.46 | 27.70 | 1,381,395 | +0.14(+0.50%) |
Dec 26, 2023 | 27.54 | 27.66 | 27.44 | 27.56 | 2,012,631 | -0.01(-0.04%) |
Dec 22, 2023 | 27.63 | 27.91 | 27.45 | 27.57 | 1,673,051 | -0.14(-0.50%) |
Dec 21, 2023 | 27.50 | 27.81 | 27.39 | 27.71 | 2,221,957 | +0.49(+1.79%) |
Dec 20, 2023 | 27.69 | 28.08 | 27.23 | 27.23 | 3,122,472 | -0.63(-2.25%) |
Dec 19, 2023 | 27.73 | 27.87 | 27.60 | 27.85 | 2,867,693 | +0.30(+1.08%) |
Dec 18, 2023 | 27.06 | 27.70 | 26.89 | 27.55 | 6,367,291 | +0.52(+1.91%) |
Dec 15, 2023 | 27.42 | 27.42 | 26.91 | 27.04 | 6,845,091 | -0.38(-1.38%) |
Dec 14, 2023 | 27.23 | 27.74 | 27.23 | 27.41 | 3,603,995 | +0.43(+1.58%) |
Dec 13, 2023 | 26.82 | 27.09 | 26.42 | 26.99 | 4,009,955 | +0.28(+1.04%) |
Dec 12, 2023 | 26.82 | 27.06 | 26.43 | 26.71 | 2,371,243 | -0.22(-0.81%) |
Dec 11, 2023 | 27.00 | 27.19 | 26.80 | 26.93 | 2,707,623 | -0.07(-0.26%) |
Dec 08, 2023 | 27.05 | 27.23 | 26.87 | 27.00 | 2,045,136 | -0.01(-0.04%) |
Dec 07, 2023 | 27.26 | 27.34 | 26.73 | 27.01 | 2,997,460 | -0.24(-0.88%) |
Dec 06, 2023 | 27.22 | 27.43 | 27.00 | 27.25 | 2,932,190 | +0.17(+0.62%) |
Dec 05, 2023 | 27.82 | 27.95 | 27.07 | 27.08 | 3,262,408 | -0.93(-3.34%) |
Dec 04, 2023 | 28.06 | 28.20 | 27.84 | 28.01 | 3,364,074 | -0.11(-0.39%) |
Dec 01, 2023 | 27.90 | 28.25 | 27.78 | 28.12 | 2,499,381 | +0.28(+1.00%) |
Nov 30, 2023 | 27.66 | 28.15 | 27.55 | 27.84 | 17,597,098 | +0.23(+0.83%) |
Nov 29, 2023 | 27.50 | 27.87 | 27.37 | 27.61 | 3,736,092 | +0.22(+0.80%) |
Nov 28, 2023 | 27.78 | 27.88 | 27.33 | 27.39 | 5,123,087 | -0.49(-1.75%) |
Nov 27, 2023 | 27.68 | 27.99 | 27.58 | 27.88 | 3,373,527 | +0.09(+0.34%) |
Nov 24, 2023 | 27.72 | 27.90 | 27.62 | 27.79 | 1,033,876 | -0.08(-0.28%) |
Nov 22, 2023 | 27.76 | 28.13 | 27.71 | 27.87 | 2,687,753 | +0.25(+0.90%) |
Nov 21, 2023 | 27.48 | 27.72 | 27.27 | 27.62 | 2,994,763 | +0.02(+0.07%) |
Nov 20, 2023 | 27.39 | 27.89 | 27.38 | 27.60 | 3,336,190 | +0.15(+0.54%) |
Nov 17, 2023 | 27.49 | 27.58 | 27.26 | 27.45 | 3,654,176 | +0.06(+0.22%) |
Nov 16, 2023 | 26.74 | 27.40 | 26.63 | 27.39 | 4,084,476 | +0.60(+2.26%) |
Nov 15, 2023 | 26.08 | 26.87 | 26.02 | 26.79 | 5,140,278 | +0.84(+3.25%) |
Nov 14, 2023 | 27.94 | 28.08 | 25.68 | 25.94 | 7,475,211 | -2.31(-8.17%) |
Nov 13, 2023 | 28.09 | 28.45 | 27.96 | 28.25 | 4,280,542 | +0.00(+0.00%) |
Nov 10, 2023 | 27.66 | 28.26 | 27.47 | 28.25 | 4,831,804 | +0.66(+2.41%) |
Nov 09, 2023 | 27.86 | 27.98 | 27.46 | 27.59 | 1,792,930 | -0.06(-0.21%) |
Nov 08, 2023 | 27.82 | 27.97 | 27.51 | 27.65 | 3,007,728 | -0.11(-0.39%) |
Nov 07, 2023 | 27.51 | 27.87 | 27.39 | 27.76 | 1,544,979 | +0.02(+0.07%) |
Nov 06, 2023 | 28.03 | 28.12 | 27.73 | 27.74 | 2,375,932 | -0.35(-1.23%) |
Nov 03, 2023 | 27.94 | 28.29 | 27.86 | 28.08 | 3,729,387 | +0.48(+1.72%) |
Nov 02, 2023 | 27.29 | 27.84 | 27.18 | 27.61 | 3,066,195 | +0.63(+2.35%) |