Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 25.58 | 26.03 | 24.27 | 24.40 | 1,456,717 | -1.44(-5.57%) |
Jan 30, 2024 | 28.10 | 28.10 | 25.79 | 25.84 | 1,581,185 | -2.45(-8.66%) |
Jan 29, 2024 | 26.05 | 28.50 | 24.65 | 28.29 | 2,133,209 | +4.00(+16.47%) |
Jan 26, 2024 | 25.23 | 25.61 | 24.18 | 24.29 | 839,241 | -0.63(-2.53%) |
Jan 25, 2024 | 25.06 | 25.86 | 24.77 | 24.92 | 761,431 | +0.16(+0.65%) |
Jan 24, 2024 | 25.47 | 25.70 | 24.73 | 24.76 | 957,250 | -0.24(-0.96%) |
Jan 23, 2024 | 25.25 | 25.48 | 24.32 | 25.00 | 4,645,988 | +0.24(+0.97%) |
Jan 22, 2024 | 24.02 | 25.75 | 23.82 | 24.76 | 1,150,828 | +1.07(+4.52%) |
Jan 19, 2024 | 23.46 | 23.99 | 22.75 | 23.69 | 748,380 | +0.23(+0.98%) |
Jan 18, 2024 | 24.39 | 24.40 | 23.08 | 23.46 | 665,791 | -0.67(-2.78%) |
Jan 17, 2024 | 24.34 | 24.79 | 23.56 | 24.13 | 787,516 | -0.97(-3.86%) |
Jan 16, 2024 | 25.28 | 25.69 | 24.41 | 25.10 | 902,286 | -0.50(-1.95%) |
Jan 12, 2024 | 26.26 | 27.08 | 25.48 | 25.60 | 993,244 | -0.48(-1.84%) |
Jan 11, 2024 | 26.41 | 26.66 | 25.79 | 26.08 | 1,267,004 | -1.00(-3.69%) |
Jan 10, 2024 | 27.84 | 28.05 | 26.51 | 27.08 | 1,124,124 | -0.88(-3.15%) |
Jan 09, 2024 | 27.43 | 28.54 | 27.12 | 27.96 | 1,221,739 | +0.10(+0.36%) |
Jan 08, 2024 | 25.84 | 28.10 | 25.38 | 27.86 | 1,197,610 | +1.79(+6.87%) |
Jan 05, 2024 | 25.65 | 26.23 | 24.90 | 26.07 | 1,020,280 | +0.05(+0.19%) |
Jan 04, 2024 | 25.79 | 26.44 | 25.50 | 26.02 | 565,794 | +0.20(+0.77%) |
Jan 03, 2024 | 26.80 | 26.90 | 25.50 | 25.82 | 776,188 | -1.59(-5.80%) |
Jan 02, 2024 | 26.95 | 28.77 | 26.07 | 27.41 | 947,370 | +0.19(+0.70%) |
Dec 29, 2023 | 29.35 | 29.50 | 27.13 | 27.22 | 1,328,648 | -2.21(-7.51%) |
Dec 28, 2023 | 29.10 | 29.89 | 28.56 | 29.43 | 1,186,080 | +0.35(+1.20%) |
Dec 27, 2023 | 30.18 | 30.62 | 28.68 | 29.08 | 1,231,577 | -0.74(-2.48%) |
Dec 26, 2023 | 29.90 | 30.40 | 29.43 | 29.82 | 1,139,991 | +0.34(+1.15%) |
Dec 22, 2023 | 28.53 | 30.09 | 28.26 | 29.48 | 1,030,640 | +1.41(+5.02%) |
Dec 21, 2023 | 28.35 | 29.18 | 27.39 | 28.07 | 4,318,872 | +0.44(+1.59%) |
Dec 20, 2023 | 29.40 | 30.05 | 27.56 | 27.63 | 1,302,182 | -1.88(-6.37%) |
Dec 19, 2023 | 27.81 | 30.09 | 27.79 | 29.51 | 1,317,524 | +2.06(+7.50%) |
Dec 18, 2023 | 28.40 | 29.01 | 27.42 | 27.45 | 810,888 | -0.97(-3.41%) |
Dec 15, 2023 | 29.39 | 29.98 | 28.17 | 28.42 | 1,845,041 | -1.37(-4.60%) |
Dec 14, 2023 | 29.30 | 30.24 | 28.90 | 29.79 | 1,765,473 | +1.51(+5.34%) |
Dec 13, 2023 | 25.73 | 28.37 | 25.08 | 28.28 | 1,507,836 | +2.24(+8.60%) |
Dec 12, 2023 | 26.58 | 26.67 | 25.69 | 26.04 | 913,176 | -0.61(-2.29%) |
Dec 11, 2023 | 26.23 | 26.95 | 24.99 | 26.65 | 1,381,423 | +0.25(+0.95%) |
Dec 08, 2023 | 27.49 | 28.79 | 26.29 | 26.40 | 1,780,125 | -2.35(-8.17%) |
Dec 07, 2023 | 28.71 | 29.31 | 28.31 | 28.75 | 727,862 | +0.08(+0.28%) |
Dec 06, 2023 | 28.89 | 29.86 | 28.27 | 28.67 | 840,903 | +0.42(+1.49%) |
Dec 05, 2023 | 29.10 | 29.36 | 28.09 | 28.25 | 727,506 | -1.31(-4.43%) |
Dec 04, 2023 | 29.42 | 30.29 | 28.32 | 29.56 | 947,058 | -0.01(-0.03%) |
Dec 01, 2023 | 27.92 | 29.61 | 27.04 | 29.57 | 1,133,616 | +1.49(+5.31%) |
Nov 30, 2023 | 29.05 | 29.51 | 27.65 | 28.08 | 1,211,630 | -0.51(-1.78%) |
Nov 29, 2023 | 30.14 | 30.21 | 28.42 | 28.59 | 1,456,413 | -1.18(-3.96%) |
Nov 28, 2023 | 29.10 | 29.90 | 28.23 | 29.77 | 1,071,400 | +0.61(+2.09%) |
Nov 27, 2023 | 29.38 | 29.40 | 27.65 | 29.16 | 1,231,325 | -0.51(-1.72%) |
Nov 24, 2023 | 29.52 | 30.47 | 29.40 | 29.67 | 727,819 | +0.20(+0.68%) |
Nov 22, 2023 | 28.68 | 29.84 | 28.23 | 29.47 | 1,350,689 | +1.52(+5.44%) |
Nov 21, 2023 | 30.19 | 30.32 | 27.94 | 27.95 | 1,784,981 | -2.81(-9.14%) |
Nov 20, 2023 | 27.83 | 31.09 | 27.59 | 30.76 | 3,529,794 | +3.29(+11.98%) |
Nov 17, 2023 | 25.06 | 27.91 | 24.85 | 27.47 | 2,617,175 | +2.68(+10.81%) |
Nov 16, 2023 | 25.26 | 25.33 | 24.18 | 24.79 | 1,157,276 | -0.36(-1.43%) |
Nov 15, 2023 | 24.75 | 26.20 | 24.58 | 25.15 | 1,805,538 | +0.60(+2.44%) |
Nov 14, 2023 | 23.69 | 24.68 | 22.49 | 24.55 | 2,132,133 | +2.61(+11.90%) |
Nov 13, 2023 | 21.17 | 21.96 | 18.85 | 21.94 | 3,288,441 | -0.22(-0.99%) |
Nov 10, 2023 | 22.30 | 22.92 | 21.61 | 22.16 | 1,147,694 | -0.05(-0.23%) |
Nov 09, 2023 | 23.18 | 23.45 | 22.02 | 22.21 | 1,307,805 | -0.69(-3.01%) |
Nov 08, 2023 | 24.71 | 24.82 | 22.58 | 22.90 | 1,939,438 | -2.09(-8.36%) |
Nov 07, 2023 | 23.73 | 25.20 | 23.29 | 24.99 | 1,449,569 | +1.69(+7.25%) |
Nov 06, 2023 | 24.78 | 24.92 | 23.25 | 23.30 | 1,333,325 | -1.19(-4.86%) |
Nov 03, 2023 | 22.20 | 24.79 | 21.97 | 24.49 | 2,400,293 | +3.05(+14.23%) |
Nov 02, 2023 | 21.33 | 22.43 | 21.04 | 21.44 | 1,517,062 | +0.40(+1.90%) |