Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 27.57 | 27.68 | 26.96 | 26.99 | 5,222,597 | -0.74(-2.68%) |
Jan 30, 2024 | 27.14 | 27.76 | 27.07 | 27.73 | 3,262,930 | +0.39(+1.41%) |
Jan 29, 2024 | 27.41 | 27.43 | 27.06 | 27.35 | 1,815,375 | -0.12(-0.45%) |
Jan 26, 2024 | 27.18 | 27.50 | 27.11 | 27.47 | 2,613,676 | +0.31(+1.14%) |
Jan 25, 2024 | 26.93 | 27.16 | 26.81 | 27.16 | 2,422,879 | +0.32(+1.19%) |
Jan 24, 2024 | 26.74 | 26.88 | 26.64 | 26.84 | 2,844,208 | +0.28(+1.06%) |
Jan 23, 2024 | 26.26 | 26.62 | 26.23 | 26.56 | 3,098,359 | +0.14(+0.53%) |
Jan 22, 2024 | 26.09 | 26.46 | 25.96 | 26.41 | 2,990,627 | -0.25(-0.95%) |
Jan 19, 2024 | 26.75 | 26.75 | 26.49 | 26.67 | 2,459,464 | -0.15(-0.56%) |
Jan 18, 2024 | 26.81 | 26.85 | 26.57 | 26.82 | 3,138,866 | -0.08(-0.31%) |
Jan 17, 2024 | 26.89 | 27.09 | 26.72 | 26.90 | 2,945,032 | -0.40(-1.45%) |
Jan 16, 2024 | 27.91 | 28.00 | 27.21 | 27.30 | 3,867,368 | -1.43(-4.98%) |
Jan 12, 2024 | 28.78 | 28.90 | 28.60 | 28.73 | 2,907,614 | +0.46(+1.63%) |
Jan 11, 2024 | 28.52 | 28.58 | 28.20 | 28.27 | 4,827,379 | -0.06(-0.20%) |
Jan 10, 2024 | 28.68 | 28.68 | 28.15 | 28.32 | 5,438,376 | -0.46(-1.60%) |
Jan 09, 2024 | 29.08 | 29.08 | 28.73 | 28.79 | 4,359,829 | -0.41(-1.42%) |
Jan 08, 2024 | 29.10 | 29.20 | 28.83 | 29.20 | 4,019,899 | -0.95(-3.15%) |
Jan 05, 2024 | 30.70 | 30.73 | 30.07 | 30.15 | 2,998,645 | -0.09(-0.31%) |
Jan 04, 2024 | 30.70 | 30.74 | 30.23 | 30.25 | 1,779,435 | +0.00(+0.00%) |
Jan 03, 2024 | 29.63 | 30.27 | 29.54 | 30.25 | 2,343,473 | +0.61(+2.06%) |
Jan 02, 2024 | 29.68 | 29.92 | 29.58 | 29.63 | 1,908,370 | -0.15(-0.51%) |
Dec 29, 2023 | 30.03 | 30.03 | 29.75 | 29.78 | 1,573,989 | +0.08(+0.25%) |
Dec 28, 2023 | 30.02 | 30.14 | 29.69 | 29.71 | 1,361,405 | -0.63(-2.08%) |
Dec 27, 2023 | 30.48 | 30.56 | 30.29 | 30.34 | 1,179,807 | -0.03(-0.09%) |
Dec 26, 2023 | 30.12 | 30.47 | 30.09 | 30.37 | 1,016,415 | +0.47(+1.57%) |
Dec 22, 2023 | 30.06 | 30.12 | 29.83 | 29.90 | 878,490 | +0.15(+0.51%) |
Dec 21, 2023 | 29.56 | 29.76 | 29.46 | 29.75 | 1,479,082 | +0.48(+1.64%) |
Dec 20, 2023 | 29.77 | 29.86 | 29.27 | 29.27 | 1,890,596 | -0.54(-1.80%) |
Dec 19, 2023 | 29.67 | 29.81 | 29.54 | 29.80 | 1,954,990 | -0.05(-0.16%) |
Dec 18, 2023 | 30.03 | 30.09 | 29.77 | 29.85 | 3,007,595 | +0.80(+2.75%) |
Dec 15, 2023 | 29.33 | 29.36 | 28.81 | 29.05 | 2,689,060 | -0.69(-2.31%) |
Dec 14, 2023 | 29.69 | 29.86 | 29.61 | 29.74 | 3,417,881 | +0.70(+2.40%) |
Dec 13, 2023 | 28.64 | 29.05 | 28.41 | 29.04 | 2,520,996 | +0.68(+2.39%) |
Dec 12, 2023 | 28.18 | 28.44 | 28.09 | 28.36 | 2,210,641 | -0.17(-0.59%) |
Dec 11, 2023 | 28.63 | 28.66 | 28.41 | 28.53 | 2,253,247 | -0.45(-1.56%) |
Dec 08, 2023 | 28.73 | 29.02 | 28.71 | 28.98 | 1,959,117 | +0.41(+1.45%) |
Dec 07, 2023 | 28.76 | 28.92 | 28.41 | 28.57 | 3,567,229 | +0.54(+1.91%) |
Dec 06, 2023 | 28.29 | 28.38 | 27.98 | 28.03 | 2,643,819 | -0.40(-1.42%) |
Dec 05, 2023 | 28.88 | 28.97 | 28.43 | 28.44 | 1,807,816 | -0.56(-1.95%) |
Dec 04, 2023 | 29.11 | 29.29 | 28.84 | 29.00 | 3,378,388 | -0.85(-2.84%) |
Dec 01, 2023 | 29.77 | 30.16 | 29.71 | 29.85 | 3,375,831 | -0.15(-0.50%) |
Nov 30, 2023 | 30.47 | 30.70 | 29.91 | 30.00 | 3,825,715 | -0.21(-0.69%) |
Nov 29, 2023 | 30.42 | 30.49 | 30.00 | 30.21 | 3,272,309 | -0.41(-1.35%) |
Nov 28, 2023 | 30.85 | 30.94 | 30.59 | 30.62 | 2,589,815 | -0.24(-0.79%) |
Nov 27, 2023 | 31.21 | 31.24 | 30.73 | 30.87 | 2,878,317 | -0.11(-0.36%) |
Nov 24, 2023 | 31.03 | 31.29 | 30.93 | 30.98 | 2,334,845 | +0.67(+2.20%) |
Nov 22, 2023 | 29.82 | 30.37 | 29.66 | 30.31 | 3,181,999 | -0.37(-1.20%) |
Nov 21, 2023 | 30.95 | 30.99 | 30.65 | 30.68 | 2,991,199 | -0.27(-0.88%) |
Nov 20, 2023 | 30.87 | 31.15 | 30.78 | 30.95 | 2,198,050 | +0.44(+1.45%) |
Nov 17, 2023 | 30.02 | 30.62 | 30.01 | 30.51 | 3,193,348 | +0.77(+2.60%) |
Nov 16, 2023 | 29.96 | 30.12 | 29.49 | 29.74 | 2,424,044 | -0.97(-3.16%) |
Nov 15, 2023 | 30.78 | 31.08 | 30.71 | 30.71 | 2,176,388 | -0.01(-0.03%) |
Nov 14, 2023 | 30.46 | 30.84 | 30.37 | 30.72 | 1,831,396 | +0.06(+0.18%) |
Nov 13, 2023 | 30.27 | 30.80 | 30.21 | 30.66 | 2,301,252 | +0.38(+1.24%) |
Nov 10, 2023 | 30.04 | 30.33 | 29.62 | 30.28 | 2,877,732 | +0.78(+2.64%) |
Nov 09, 2023 | 29.57 | 29.94 | 29.51 | 29.51 | 2,863,847 | +0.43(+1.48%) |
Nov 08, 2023 | 29.49 | 29.62 | 28.97 | 29.07 | 2,048,757 | -0.38(-1.28%) |
Nov 07, 2023 | 29.66 | 29.69 | 29.32 | 29.45 | 2,652,647 | -0.97(-3.19%) |
Nov 06, 2023 | 31.05 | 31.06 | 30.42 | 30.42 | 2,712,347 | +0.06(+0.21%) |
Nov 03, 2023 | 30.57 | 30.71 | 30.15 | 30.36 | 2,388,922 | -0.57(-1.84%) |
Nov 02, 2023 | 30.47 | 30.98 | 30.35 | 30.93 | 2,127,446 | +0.49(+1.63%) |