Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 27.00 | 27.09 | 26.76 | 26.76 | 5,356,110 | -0.27(-1.00%) |
Jan 30, 2024 | 26.90 | 27.06 | 26.87 | 27.03 | 6,740,755 | +0.08(+0.28%) |
Jan 29, 2024 | 26.93 | 27.00 | 26.65 | 26.95 | 6,830,655 | +0.06(+0.22%) |
Jan 26, 2024 | 26.78 | 26.92 | 26.72 | 26.90 | 5,661,630 | +0.10(+0.37%) |
Jan 25, 2024 | 26.64 | 26.82 | 26.52 | 26.80 | 5,126,673 | +0.19(+0.70%) |
Jan 24, 2024 | 26.59 | 26.64 | 26.50 | 26.61 | 4,377,325 | +0.06(+0.22%) |
Jan 23, 2024 | 26.52 | 26.58 | 26.44 | 26.55 | 4,306,235 | +0.04(+0.15%) |
Jan 22, 2024 | 26.35 | 26.57 | 26.32 | 26.51 | 6,733,386 | +0.18(+0.67%) |
Jan 19, 2024 | 26.29 | 26.43 | 26.11 | 26.34 | 5,243,996 | +0.13(+0.49%) |
Jan 18, 2024 | 26.14 | 26.26 | 25.96 | 26.21 | 6,761,716 | +0.13(+0.49%) |
Jan 17, 2024 | 26.15 | 26.22 | 25.96 | 26.08 | 5,518,208 | -0.17(-0.64%) |
Jan 16, 2024 | 26.50 | 26.51 | 26.12 | 26.25 | 6,151,198 | -0.26(-0.96%) |
Jan 12, 2024 | 26.50 | 26.53 | 26.41 | 26.50 | 5,114,906 | +0.21(+0.78%) |
Jan 11, 2024 | 26.49 | 26.55 | 26.29 | 26.30 | 5,760,580 | -0.10(-0.37%) |
Jan 10, 2024 | 26.43 | 26.52 | 26.24 | 26.40 | 4,231,710 | +0.01(+0.04%) |
Jan 09, 2024 | 26.32 | 26.43 | 26.09 | 26.39 | 5,396,631 | +0.11(+0.41%) |
Jan 08, 2024 | 26.21 | 26.38 | 26.03 | 26.28 | 5,261,180 | +0.08(+0.30%) |
Jan 05, 2024 | 26.32 | 26.46 | 26.02 | 26.20 | 5,347,153 | -0.08(-0.30%) |
Jan 04, 2024 | 26.64 | 26.70 | 26.20 | 26.28 | 4,352,480 | -0.22(-0.81%) |
Jan 03, 2024 | 26.09 | 26.59 | 26.09 | 26.49 | 5,126,652 | +0.35(+1.35%) |
Jan 02, 2024 | 25.91 | 26.19 | 25.85 | 26.14 | 4,565,751 | +0.28(+1.10%) |
Dec 29, 2023 | 25.71 | 25.88 | 25.70 | 25.86 | 3,158,974 | +0.14(+0.53%) |
Dec 28, 2023 | 25.71 | 25.80 | 25.67 | 25.72 | 3,297,423 | +0.00(+0.00%) |
Dec 27, 2023 | 25.79 | 25.82 | 25.64 | 25.72 | 3,338,884 | +0.01(+0.04%) |
Dec 26, 2023 | 25.66 | 25.82 | 25.58 | 25.71 | 3,526,060 | +0.12(+0.46%) |
Dec 22, 2023 | 25.72 | 25.76 | 25.56 | 25.59 | 3,689,001 | -0.06(-0.23%) |
Dec 21, 2023 | 25.69 | 25.78 | 25.54 | 25.65 | 4,027,542 | +0.11(+0.42%) |
Dec 20, 2023 | 25.81 | 25.83 | 25.53 | 25.54 | 4,943,042 | -0.24(-0.91%) |
Dec 19, 2023 | 25.71 | 25.92 | 25.66 | 25.78 | 3,883,490 | +0.09(+0.34%) |
Dec 18, 2023 | 25.99 | 25.99 | 25.69 | 25.69 | 5,511,436 | -0.11(-0.42%) |
Dec 15, 2023 | 25.84 | 25.94 | 25.66 | 25.80 | 9,463,619 | -0.20(-0.76%) |
Dec 14, 2023 | 25.94 | 26.15 | 25.87 | 25.99 | 5,310,440 | +0.28(+1.11%) |
Dec 13, 2023 | 25.52 | 25.80 | 25.47 | 25.71 | 5,012,090 | +0.19(+0.73%) |
Dec 12, 2023 | 25.64 | 25.65 | 25.47 | 25.52 | 4,805,580 | -0.16(-0.61%) |
Dec 11, 2023 | 25.83 | 25.90 | 25.57 | 25.68 | 4,770,684 | -0.16(-0.61%) |
Dec 08, 2023 | 25.76 | 25.87 | 25.66 | 25.84 | 4,072,888 | +0.08(+0.30%) |
Dec 07, 2023 | 26.09 | 26.13 | 25.64 | 25.76 | 4,184,748 | -0.29(-1.13%) |
Dec 06, 2023 | 26.15 | 26.25 | 25.97 | 26.05 | 3,975,799 | -0.13(-0.49%) |
Dec 05, 2023 | 26.25 | 26.32 | 26.12 | 26.18 | 3,577,296 | -0.15(-0.56%) |
Dec 04, 2023 | 26.35 | 26.43 | 26.22 | 26.33 | 2,933,515 | -0.08(-0.30%) |
Dec 01, 2023 | 26.25 | 26.49 | 26.21 | 26.41 | 3,819,669 | +0.13(+0.49%) |
Nov 30, 2023 | 25.96 | 26.27 | 25.94 | 26.28 | 5,465,340 | +0.33(+1.29%) |
Nov 29, 2023 | 26.08 | 26.08 | 25.85 | 25.94 | 4,178,654 | +0.00(+0.00%) |
Nov 28, 2023 | 26.24 | 26.25 | 25.92 | 25.94 | 3,893,353 | -0.18(-0.68%) |
Nov 27, 2023 | 26.21 | 26.28 | 26.05 | 26.12 | 3,280,648 | -0.12(-0.45%) |
Nov 24, 2023 | 26.04 | 26.38 | 26.03 | 26.24 | 1,487,265 | +0.04(+0.15%) |
Nov 22, 2023 | 25.86 | 26.25 | 25.78 | 26.20 | 3,281,996 | +0.15(+0.57%) |
Nov 21, 2023 | 25.76 | 26.05 | 25.76 | 26.05 | 4,235,680 | +0.28(+1.10%) |
Nov 20, 2023 | 25.78 | 25.97 | 25.76 | 25.77 | 4,360,823 | -0.01(-0.04%) |
Nov 17, 2023 | 25.51 | 25.87 | 25.51 | 25.78 | 4,984,992 | +0.27(+1.08%) |
Nov 16, 2023 | 25.76 | 25.81 | 25.46 | 25.50 | 5,803,557 | -0.25(-0.95%) |
Nov 15, 2023 | 25.76 | 26.00 | 25.74 | 25.75 | 5,576,535 | +0.02(+0.08%) |
Nov 14, 2023 | 25.83 | 25.95 | 25.55 | 25.73 | 5,799,785 | +0.23(+0.89%) |
Nov 13, 2023 | 25.51 | 25.56 | 25.41 | 25.50 | 3,601,261 | +0.01(+0.04%) |
Nov 10, 2023 | 25.52 | 25.67 | 25.46 | 25.49 | 4,798,489 | +0.09(+0.35%) |
Nov 09, 2023 | 25.55 | 25.60 | 25.39 | 25.40 | 4,274,998 | -0.07(-0.27%) |
Nov 08, 2023 | 25.76 | 25.82 | 25.44 | 25.47 | 4,929,249 | -0.41(-1.59%) |
Nov 07, 2023 | 25.81 | 25.89 | 25.66 | 25.89 | 5,107,916 | -0.03(-0.11%) |
Nov 06, 2023 | 26.22 | 26.23 | 25.90 | 25.91 | 4,348,601 | -0.23(-0.86%) |
Nov 03, 2023 | 25.88 | 26.25 | 25.80 | 26.14 | 4,802,232 | +0.27(+1.02%) |
Nov 02, 2023 | 25.51 | 25.97 | 25.46 | 25.88 | 6,638,496 | +0.39(+1.54%) |