Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 27.17 | 27.51 | 26.78 | 27.08 | 81,149,408 | +0.06(+0.22%) |
Jan 30, 2024 | 27.89 | 28.37 | 26.95 | 27.02 | 86,011,928 | -0.46(-1.67%) |
Jan 29, 2024 | 27.52 | 27.63 | 27.31 | 27.48 | 66,941,504 | +0.01(+0.04%) |
Jan 26, 2024 | 27.63 | 27.91 | 27.36 | 27.47 | 47,073,852 | +0.00(+0.00%) |
Jan 25, 2024 | 27.82 | 27.92 | 27.45 | 27.47 | 47,554,452 | -0.44(-1.58%) |
Jan 24, 2024 | 28.12 | 28.35 | 27.91 | 27.91 | 43,332,064 | -0.10(-0.35%) |
Jan 23, 2024 | 28.02 | 28.23 | 27.73 | 28.01 | 34,011,868 | +0.12(+0.42%) |
Jan 22, 2024 | 27.90 | 28.20 | 27.52 | 27.89 | 42,336,208 | +0.03(+0.11%) |
Jan 19, 2024 | 27.61 | 27.96 | 27.52 | 27.86 | 36,084,256 | +0.19(+0.68%) |
Jan 18, 2024 | 27.62 | 27.71 | 27.19 | 27.67 | 51,043,396 | -0.06(-0.21%) |
Jan 17, 2024 | 27.74 | 28.11 | 27.52 | 27.73 | 33,799,448 | -0.17(-0.60%) |
Jan 16, 2024 | 28.18 | 28.29 | 27.80 | 27.90 | 39,420,848 | -0.37(-1.32%) |
Jan 12, 2024 | 28.04 | 28.51 | 28.02 | 28.27 | 30,830,726 | +0.30(+1.06%) |
Jan 11, 2024 | 28.40 | 28.49 | 27.85 | 27.98 | 47,566,976 | -0.58(-2.03%) |
Jan 10, 2024 | 28.92 | 28.95 | 28.45 | 28.56 | 37,632,376 | -0.40(-1.39%) |
Jan 09, 2024 | 29.16 | 29.42 | 28.89 | 28.96 | 40,398,708 | -0.18(-0.61%) |
Jan 08, 2024 | 28.92 | 29.24 | 28.74 | 29.14 | 33,455,634 | +0.11(+0.37%) |
Jan 05, 2024 | 28.59 | 29.05 | 28.32 | 29.03 | 34,118,660 | +0.37(+1.31%) |
Jan 04, 2024 | 29.35 | 29.51 | 28.60 | 28.66 | 46,187,912 | -0.63(-2.15%) |
Jan 03, 2024 | 29.56 | 29.59 | 28.97 | 29.29 | 44,052,472 | +0.00(+0.00%) |
Jan 02, 2024 | 28.45 | 29.83 | 28.40 | 29.29 | 58,765,440 | +0.93(+3.26%) |
Dec 29, 2023 | 28.35 | 28.44 | 28.12 | 28.36 | 30,819,996 | +0.00(+0.00%) |
Dec 28, 2023 | 28.19 | 28.60 | 28.16 | 28.36 | 30,882,566 | +0.18(+0.63%) |
Dec 27, 2023 | 28.05 | 28.30 | 27.89 | 28.19 | 35,515,740 | +0.20(+0.70%) |
Dec 26, 2023 | 28.00 | 28.11 | 27.83 | 27.99 | 30,575,564 | +0.01(+0.04%) |
Dec 22, 2023 | 28.02 | 28.36 | 27.76 | 27.98 | 35,691,504 | +0.09(+0.32%) |
Dec 21, 2023 | 27.45 | 27.94 | 27.37 | 27.89 | 51,798,292 | +0.67(+2.46%) |
Dec 20, 2023 | 27.77 | 27.84 | 27.20 | 27.22 | 55,768,632 | -0.52(-1.88%) |
Dec 19, 2023 | 26.88 | 27.82 | 26.87 | 27.74 | 71,054,120 | +1.08(+4.07%) |
Dec 18, 2023 | 26.52 | 26.90 | 26.32 | 26.66 | 64,248,404 | +0.42(+1.61%) |
Dec 15, 2023 | 25.74 | 26.59 | 25.69 | 26.24 | 140,603,200 | +0.49(+1.91%) |
Dec 14, 2023 | 26.36 | 26.91 | 25.62 | 25.74 | 103,265,184 | -0.52(-1.99%) |
Dec 13, 2023 | 25.89 | 26.33 | 25.38 | 26.26 | 159,960,704 | -1.89(-6.72%) |
Dec 12, 2023 | 28.20 | 28.43 | 27.93 | 28.16 | 49,287,004 | -0.06(-0.21%) |
Dec 11, 2023 | 28.35 | 28.38 | 28.01 | 28.22 | 38,360,820 | -0.14(-0.49%) |
Dec 08, 2023 | 28.23 | 28.54 | 28.17 | 28.35 | 32,370,660 | +0.15(+0.52%) |
Dec 07, 2023 | 28.39 | 28.47 | 28.08 | 28.21 | 36,231,860 | -0.16(-0.56%) |
Dec 06, 2023 | 28.66 | 28.96 | 28.29 | 28.36 | 33,877,184 | -0.30(-1.03%) |
Dec 05, 2023 | 28.78 | 29.16 | 28.64 | 28.66 | 40,436,000 | -0.19(-0.65%) |
Dec 04, 2023 | 28.59 | 29.20 | 28.59 | 28.85 | 48,108,196 | +0.36(+1.28%) |
Dec 01, 2023 | 28.54 | 28.96 | 27.88 | 28.48 | 105,183,424 | -1.54(-5.12%) |
Nov 30, 2023 | 29.86 | 30.06 | 29.52 | 30.02 | 45,930,420 | +0.38(+1.30%) |
Nov 29, 2023 | 29.33 | 29.77 | 29.28 | 29.63 | 26,713,844 | +0.38(+1.31%) |
Nov 28, 2023 | 29.66 | 29.66 | 29.20 | 29.25 | 29,925,958 | -0.44(-1.49%) |
Nov 27, 2023 | 30.29 | 30.29 | 29.58 | 29.69 | 26,445,246 | -0.35(-1.18%) |
Nov 24, 2023 | 29.93 | 30.24 | 29.93 | 30.05 | 11,297,270 | +0.18(+0.59%) |
Nov 22, 2023 | 29.94 | 30.12 | 29.69 | 29.87 | 19,519,586 | +0.02(+0.07%) |
Nov 21, 2023 | 29.57 | 29.91 | 29.32 | 29.85 | 26,369,690 | +0.32(+1.07%) |
Nov 20, 2023 | 29.46 | 29.69 | 29.32 | 29.54 | 26,732,080 | +0.06(+0.20%) |
Nov 17, 2023 | 29.48 | 29.56 | 29.30 | 29.48 | 27,489,904 | +0.15(+0.50%) |
Nov 16, 2023 | 29.82 | 30.00 | 29.03 | 29.33 | 32,890,240 | -0.41(-1.39%) |
Nov 15, 2023 | 28.78 | 29.90 | 28.78 | 29.74 | 44,225,520 | +0.92(+3.18%) |
Nov 14, 2023 | 28.66 | 29.27 | 28.56 | 28.83 | 40,674,896 | +0.28(+0.97%) |
Nov 13, 2023 | 28.91 | 28.92 | 28.50 | 28.55 | 36,024,988 | -0.49(-1.70%) |
Nov 10, 2023 | 29.31 | 29.37 | 28.59 | 29.04 | 34,369,772 | -0.20(-0.67%) |
Nov 09, 2023 | 30.04 | 30.05 | 29.19 | 29.24 | 29,151,044 | -0.72(-2.40%) |
Nov 08, 2023 | 30.06 | 30.43 | 29.70 | 29.96 | 30,358,046 | -0.42(-1.38%) |
Nov 07, 2023 | 30.21 | 30.51 | 30.03 | 30.38 | 18,564,738 | +0.07(+0.22%) |
Nov 06, 2023 | 30.45 | 30.53 | 30.09 | 30.31 | 28,163,136 | -0.08(-0.26%) |
Nov 03, 2023 | 30.04 | 30.51 | 29.97 | 30.39 | 29,906,332 | +0.74(+2.49%) |
Nov 02, 2023 | 29.66 | 29.79 | 29.37 | 29.65 | 30,594,256 | -0.01(-0.03%) |