Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 26.36 | 26.89 | 25.56 | 25.76 | 5,551,175 | -1.07(-3.99%) |
Jan 30, 2024 | 27.75 | 27.78 | 26.82 | 26.83 | 4,063,513 | -1.24(-4.42%) |
Jan 29, 2024 | 28.68 | 28.93 | 27.60 | 28.07 | 6,581,619 | -0.62(-2.16%) |
Jan 26, 2024 | 27.81 | 28.85 | 27.76 | 28.69 | 5,180,490 | +1.19(+4.33%) |
Jan 25, 2024 | 27.19 | 27.98 | 27.02 | 27.50 | 4,889,425 | +0.77(+2.88%) |
Jan 24, 2024 | 26.41 | 27.09 | 26.31 | 26.73 | 6,721,471 | +0.88(+3.40%) |
Jan 23, 2024 | 26.86 | 27.08 | 25.16 | 25.85 | 4,984,763 | -0.21(-0.81%) |
Jan 22, 2024 | 24.59 | 26.09 | 24.59 | 26.06 | 4,968,344 | +1.16(+4.66%) |
Jan 19, 2024 | 24.67 | 24.90 | 24.03 | 24.90 | 4,350,404 | +0.31(+1.26%) |
Jan 18, 2024 | 25.11 | 25.19 | 23.42 | 24.59 | 6,451,922 | -0.36(-1.44%) |
Jan 17, 2024 | 25.19 | 25.24 | 24.51 | 24.95 | 5,581,708 | -0.65(-2.54%) |
Jan 16, 2024 | 25.75 | 25.90 | 25.07 | 25.60 | 4,580,670 | -0.52(-1.99%) |
Jan 12, 2024 | 27.16 | 27.24 | 25.70 | 26.12 | 6,823,427 | -0.61(-2.28%) |
Jan 11, 2024 | 27.51 | 27.57 | 26.36 | 26.73 | 4,532,649 | -1.10(-3.95%) |
Jan 10, 2024 | 27.72 | 28.05 | 26.88 | 27.83 | 5,071,124 | +0.02(+0.07%) |
Jan 09, 2024 | 26.83 | 28.07 | 26.71 | 27.81 | 4,048,060 | +0.64(+2.36%) |
Jan 08, 2024 | 26.71 | 27.50 | 26.50 | 27.17 | 5,144,269 | +0.73(+2.76%) |
Jan 05, 2024 | 26.32 | 27.56 | 26.22 | 26.44 | 6,740,660 | -0.08(-0.30%) |
Jan 04, 2024 | 26.14 | 26.71 | 25.92 | 26.52 | 4,594,441 | +0.10(+0.38%) |
Jan 03, 2024 | 27.37 | 27.42 | 25.57 | 26.42 | 6,531,517 | -1.62(-5.78%) |
Jan 02, 2024 | 28.73 | 29.01 | 27.74 | 28.04 | 4,585,046 | -0.64(-2.23%) |
Dec 29, 2023 | 29.05 | 29.38 | 28.46 | 28.68 | 3,986,421 | -0.64(-2.18%) |
Dec 28, 2023 | 28.99 | 29.45 | 28.70 | 29.32 | 2,864,051 | -0.04(-0.14%) |
Dec 27, 2023 | 29.09 | 29.44 | 28.93 | 29.36 | 4,591,541 | +0.39(+1.35%) |
Dec 26, 2023 | 27.93 | 29.03 | 27.82 | 28.97 | 4,389,506 | +1.30(+4.70%) |
Dec 22, 2023 | 27.12 | 27.86 | 26.80 | 27.67 | 3,379,274 | +0.01(+0.04%) |
Dec 21, 2023 | 27.75 | 27.98 | 27.18 | 27.66 | 4,947,026 | +0.46(+1.69%) |
Dec 20, 2023 | 28.69 | 28.69 | 27.07 | 27.20 | 6,178,619 | -1.62(-5.62%) |
Dec 19, 2023 | 28.49 | 28.90 | 28.22 | 28.82 | 4,022,618 | +0.22(+0.77%) |
Dec 18, 2023 | 28.57 | 28.79 | 28.12 | 28.60 | 4,290,081 | +0.35(+1.24%) |
Dec 15, 2023 | 28.61 | 28.82 | 27.77 | 28.25 | 7,012,797 | -0.20(-0.70%) |
Dec 14, 2023 | 28.18 | 29.21 | 27.98 | 28.45 | 8,604,800 | +1.29(+4.75%) |
Dec 13, 2023 | 25.18 | 27.36 | 24.78 | 27.16 | 6,592,647 | +2.06(+8.21%) |
Dec 12, 2023 | 26.10 | 26.20 | 24.93 | 25.10 | 6,904,422 | -1.28(-4.85%) |
Dec 11, 2023 | 25.75 | 26.64 | 25.48 | 26.38 | 8,439,502 | +1.73(+7.02%) |
Dec 08, 2023 | 23.90 | 24.79 | 23.67 | 24.65 | 5,800,890 | +0.75(+3.14%) |
Dec 07, 2023 | 22.73 | 23.99 | 22.62 | 23.90 | 6,389,694 | +1.26(+5.57%) |
Dec 06, 2023 | 23.67 | 24.07 | 22.57 | 22.64 | 8,656,766 | -0.81(-3.45%) |
Dec 05, 2023 | 24.73 | 24.73 | 23.41 | 23.45 | 6,552,667 | -1.62(-6.46%) |
Dec 04, 2023 | 23.77 | 25.20 | 23.69 | 25.07 | 8,108,389 | +1.30(+5.49%) |
Dec 01, 2023 | 23.05 | 24.00 | 22.26 | 23.77 | 8,297,058 | +0.77(+3.37%) |
Nov 30, 2023 | 23.62 | 23.82 | 22.66 | 22.99 | 6,781,456 | -0.39(-1.68%) |
Nov 29, 2023 | 23.06 | 24.33 | 23.06 | 23.38 | 6,107,830 | +0.31(+1.36%) |
Nov 28, 2023 | 22.55 | 23.08 | 22.24 | 23.07 | 4,640,113 | +0.47(+2.08%) |
Nov 27, 2023 | 22.50 | 22.90 | 21.78 | 22.60 | 8,864,642 | -0.10(-0.43%) |
Nov 24, 2023 | 22.92 | 23.07 | 22.11 | 22.70 | 3,661,809 | -0.02(-0.09%) |
Nov 22, 2023 | 22.36 | 23.53 | 21.91 | 22.72 | 9,232,099 | +0.43(+1.94%) |
Nov 21, 2023 | 22.94 | 23.05 | 21.03 | 22.29 | 18,357,114 | -2.09(-8.57%) |
Nov 20, 2023 | 24.58 | 25.09 | 24.26 | 24.37 | 9,698,613 | -0.69(-2.74%) |
Nov 17, 2023 | 23.97 | 25.15 | 23.91 | 25.06 | 6,505,369 | +1.72(+7.35%) |
Nov 16, 2023 | 24.66 | 24.99 | 23.02 | 23.34 | 6,639,155 | -0.88(-3.64%) |
Nov 15, 2023 | 22.97 | 24.57 | 22.89 | 24.23 | 8,444,165 | +2.00(+9.00%) |
Nov 14, 2023 | 21.09 | 22.57 | 21.08 | 22.23 | 4,485,559 | +1.77(+8.68%) |
Nov 13, 2023 | 21.16 | 21.30 | 20.36 | 20.45 | 4,683,993 | -0.89(-4.18%) |
Nov 10, 2023 | 21.96 | 22.05 | 20.55 | 21.34 | 7,897,574 | -0.69(-3.12%) |
Nov 09, 2023 | 23.41 | 23.62 | 21.95 | 22.03 | 4,172,115 | -1.38(-5.90%) |
Nov 08, 2023 | 23.87 | 23.87 | 23.11 | 23.41 | 4,000,480 | -0.46(-1.93%) |
Nov 07, 2023 | 24.06 | 24.44 | 23.60 | 23.87 | 4,120,123 | -0.41(-1.70%) |
Nov 06, 2023 | 24.07 | 24.44 | 23.96 | 24.29 | 3,699,145 | +0.25(+1.06%) |
Nov 03, 2023 | 23.43 | 24.43 | 23.43 | 24.03 | 4,378,354 | +0.88(+3.81%) |
Nov 02, 2023 | 22.35 | 23.19 | 22.34 | 23.15 | 3,443,870 | +1.22(+5.54%) |