Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 27.82 | 27.96 | 27.01 | 27.05 | 2,265,148 | -1.08(-3.85%) |
Jan 30, 2024 | 27.75 | 28.15 | 27.75 | 28.13 | 1,657,322 | +0.20(+0.71%) |
Jan 29, 2024 | 27.93 | 28.07 | 27.69 | 27.94 | 1,276,778 | -0.04(-0.14%) |
Jan 26, 2024 | 27.93 | 28.22 | 27.86 | 27.98 | 1,164,775 | +0.21(+0.75%) |
Jan 25, 2024 | 27.68 | 27.91 | 27.46 | 27.77 | 1,227,832 | +0.33(+1.18%) |
Jan 24, 2024 | 27.98 | 28.03 | 27.35 | 27.44 | 1,435,804 | -0.19(-0.68%) |
Jan 23, 2024 | 27.90 | 28.07 | 27.39 | 27.63 | 1,672,783 | -0.02(-0.07%) |
Jan 22, 2024 | 27.42 | 27.74 | 27.34 | 27.65 | 2,490,094 | +0.55(+2.04%) |
Jan 19, 2024 | 26.71 | 27.11 | 26.30 | 27.10 | 1,280,193 | +0.52(+1.97%) |
Jan 18, 2024 | 26.55 | 26.71 | 26.12 | 26.58 | 1,702,460 | +0.12(+0.45%) |
Jan 17, 2024 | 26.33 | 26.74 | 26.16 | 26.46 | 1,697,740 | -0.26(-0.96%) |
Jan 16, 2024 | 27.04 | 27.21 | 26.54 | 26.72 | 1,802,532 | -0.66(-2.41%) |
Jan 12, 2024 | 27.44 | 27.75 | 26.98 | 27.38 | 1,645,367 | +0.03(+0.11%) |
Jan 11, 2024 | 27.59 | 27.82 | 26.87 | 27.35 | 1,974,463 | -0.49(-1.77%) |
Jan 10, 2024 | 27.25 | 28.03 | 27.20 | 27.84 | 2,093,737 | +0.61(+2.24%) |
Jan 09, 2024 | 27.35 | 27.61 | 27.08 | 27.23 | 1,952,652 | -0.45(-1.64%) |
Jan 08, 2024 | 27.29 | 27.70 | 27.19 | 27.68 | 2,329,411 | +0.39(+1.42%) |
Jan 05, 2024 | 25.95 | 27.46 | 25.95 | 27.29 | 3,640,707 | +1.25(+4.80%) |
Jan 04, 2024 | 25.52 | 26.23 | 25.52 | 26.04 | 2,419,654 | +0.43(+1.67%) |
Jan 03, 2024 | 25.80 | 25.92 | 25.27 | 25.61 | 3,319,967 | -0.88(-3.33%) |
Jan 02, 2024 | 25.99 | 26.81 | 25.97 | 26.50 | 2,026,168 | +0.34(+1.30%) |
Dec 29, 2023 | 26.38 | 26.52 | 26.04 | 26.16 | 1,558,359 | -0.32(-1.21%) |
Dec 28, 2023 | 26.22 | 26.58 | 26.18 | 26.48 | 1,073,176 | +0.11(+0.40%) |
Dec 27, 2023 | 26.48 | 26.49 | 26.19 | 26.37 | 1,358,678 | -0.11(-0.40%) |
Dec 26, 2023 | 26.35 | 26.61 | 26.25 | 26.48 | 1,510,215 | +0.07(+0.26%) |
Dec 22, 2023 | 26.77 | 27.19 | 26.23 | 26.41 | 1,624,572 | -0.24(-0.91%) |
Dec 21, 2023 | 26.46 | 26.76 | 26.19 | 26.65 | 1,622,141 | +0.45(+1.70%) |
Dec 20, 2023 | 26.76 | 27.21 | 26.18 | 26.21 | 2,335,671 | -0.79(-2.91%) |
Dec 19, 2023 | 26.63 | 27.11 | 26.56 | 26.99 | 1,876,210 | +0.51(+1.94%) |
Dec 18, 2023 | 26.85 | 27.00 | 26.31 | 26.48 | 2,089,253 | -0.50(-1.87%) |
Dec 15, 2023 | 26.56 | 27.36 | 26.43 | 26.98 | 6,521,471 | +0.64(+2.43%) |
Dec 14, 2023 | 26.00 | 26.74 | 25.94 | 26.34 | 3,679,655 | +1.06(+4.18%) |
Dec 13, 2023 | 24.00 | 25.43 | 23.88 | 25.29 | 4,720,315 | +1.26(+5.25%) |
Dec 12, 2023 | 23.75 | 24.19 | 23.53 | 24.02 | 1,971,691 | +0.24(+1.02%) |
Dec 11, 2023 | 23.82 | 24.07 | 23.69 | 23.78 | 1,684,449 | +0.18(+0.78%) |
Dec 08, 2023 | 23.46 | 23.87 | 23.06 | 23.60 | 1,906,415 | -0.06(-0.25%) |
Dec 07, 2023 | 23.49 | 23.73 | 23.29 | 23.66 | 1,760,088 | +0.33(+1.41%) |
Dec 06, 2023 | 23.62 | 23.88 | 23.24 | 23.33 | 1,702,482 | +0.30(+1.31%) |
Dec 05, 2023 | 23.62 | 23.65 | 22.97 | 23.03 | 2,122,575 | -0.87(-3.65%) |
Dec 04, 2023 | 23.22 | 23.96 | 23.12 | 23.90 | 2,377,436 | +0.49(+2.11%) |
Dec 01, 2023 | 22.83 | 23.57 | 22.70 | 23.40 | 5,105,188 | +0.34(+1.47%) |
Nov 30, 2023 | 23.43 | 23.44 | 22.95 | 23.06 | 2,689,056 | -0.24(-1.04%) |
Nov 29, 2023 | 23.58 | 24.00 | 23.24 | 23.31 | 2,854,109 | +0.06(+0.25%) |
Nov 28, 2023 | 23.20 | 23.45 | 22.97 | 23.25 | 1,774,389 | -0.10(-0.42%) |
Nov 27, 2023 | 23.08 | 23.44 | 22.84 | 23.35 | 1,400,434 | +0.01(+0.04%) |
Nov 24, 2023 | 23.21 | 23.47 | 23.06 | 23.34 | 517,637 | +0.05(+0.21%) |
Nov 22, 2023 | 23.01 | 23.39 | 22.74 | 23.29 | 1,423,111 | +0.48(+2.13%) |
Nov 21, 2023 | 22.72 | 22.91 | 22.53 | 22.80 | 1,168,076 | -0.15(-0.63%) |
Nov 20, 2023 | 23.09 | 23.16 | 22.64 | 22.95 | 1,651,766 | -0.12(-0.50%) |
Nov 17, 2023 | 22.92 | 23.20 | 22.72 | 23.06 | 1,406,201 | +0.47(+2.06%) |
Nov 16, 2023 | 22.91 | 23.07 | 22.44 | 22.60 | 1,446,885 | -0.38(-1.65%) |
Nov 15, 2023 | 22.60 | 23.16 | 22.60 | 22.98 | 1,842,073 | +0.45(+1.98%) |
Nov 14, 2023 | 21.82 | 22.92 | 21.81 | 22.53 | 2,308,598 | +1.32(+6.22%) |
Nov 13, 2023 | 21.10 | 21.35 | 20.98 | 21.21 | 1,619,820 | -0.14(-0.64%) |
Nov 10, 2023 | 21.29 | 21.50 | 20.94 | 21.35 | 1,910,353 | +0.15(+0.69%) |
Nov 09, 2023 | 22.08 | 22.13 | 21.13 | 21.20 | 2,350,353 | -0.70(-3.19%) |
Nov 08, 2023 | 22.36 | 22.39 | 21.80 | 21.90 | 2,114,569 | -0.44(-1.95%) |
Nov 07, 2023 | 22.89 | 22.89 | 22.23 | 22.34 | 2,140,468 | -0.76(-3.28%) |
Nov 06, 2023 | 23.77 | 23.83 | 22.69 | 23.09 | 2,881,536 | -0.73(-3.05%) |
Nov 03, 2023 | 22.65 | 24.13 | 22.60 | 23.82 | 3,613,227 | +1.40(+6.23%) |
Nov 02, 2023 | 21.62 | 22.47 | 20.22 | 22.42 | 5,995,282 | +1.63(+7.84%) |