Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 29.18 | 29.74 | 28.83 | 28.99 | 3,106,154 | -0.16(-0.55%) |
Jan 30, 2024 | 28.82 | 29.20 | 28.68 | 29.15 | 2,176,444 | +0.29(+1.00%) |
Jan 29, 2024 | 28.43 | 28.87 | 28.30 | 28.86 | 1,621,977 | +0.37(+1.29%) |
Jan 26, 2024 | 28.64 | 28.80 | 28.43 | 28.49 | 1,269,387 | -0.11(-0.38%) |
Jan 25, 2024 | 28.62 | 28.90 | 28.36 | 28.60 | 2,603,371 | +0.27(+0.95%) |
Jan 24, 2024 | 28.81 | 28.94 | 28.21 | 28.33 | 1,463,617 | -0.32(-1.11%) |
Jan 23, 2024 | 28.81 | 28.93 | 28.40 | 28.65 | 1,308,121 | +0.11(+0.38%) |
Jan 22, 2024 | 28.66 | 28.82 | 28.39 | 28.54 | 1,562,490 | -0.02(-0.07%) |
Jan 19, 2024 | 28.52 | 28.79 | 28.40 | 28.56 | 1,197,500 | -0.02(-0.07%) |
Jan 18, 2024 | 28.89 | 28.97 | 28.42 | 28.58 | 2,467,700 | -0.18(-0.62%) |
Jan 17, 2024 | 28.78 | 29.29 | 28.54 | 28.76 | 2,406,571 | -0.11(-0.38%) |
Jan 16, 2024 | 28.40 | 28.89 | 28.22 | 28.87 | 2,484,917 | +0.20(+0.70%) |
Jan 12, 2024 | 29.04 | 29.15 | 28.65 | 28.67 | 1,665,084 | -0.12(-0.42%) |
Jan 11, 2024 | 28.78 | 28.81 | 28.51 | 28.79 | 1,911,015 | -0.03(-0.10%) |
Jan 10, 2024 | 28.68 | 28.95 | 28.46 | 28.82 | 1,696,485 | +0.20(+0.70%) |
Jan 09, 2024 | 28.60 | 28.68 | 28.28 | 28.62 | 1,855,646 | -0.17(-0.59%) |
Jan 08, 2024 | 28.29 | 28.93 | 28.24 | 28.79 | 2,737,855 | +0.66(+2.34%) |
Jan 05, 2024 | 27.56 | 28.14 | 27.53 | 28.13 | 2,275,755 | +0.44(+1.58%) |
Jan 04, 2024 | 27.71 | 28.02 | 27.66 | 27.69 | 2,418,951 | +0.10(+0.36%) |
Jan 03, 2024 | 27.72 | 27.92 | 27.38 | 27.60 | 1,937,295 | -0.26(-0.93%) |
Jan 02, 2024 | 27.75 | 28.15 | 27.75 | 27.85 | 2,690,366 | -0.16(-0.57%) |
Dec 29, 2023 | 27.88 | 28.08 | 27.70 | 28.01 | 1,851,742 | +0.10(+0.36%) |
Dec 28, 2023 | 27.73 | 28.01 | 27.64 | 27.91 | 1,503,381 | +0.13(+0.47%) |
Dec 27, 2023 | 27.73 | 27.81 | 27.55 | 27.78 | 1,377,314 | +0.14(+0.50%) |
Dec 26, 2023 | 27.63 | 27.74 | 27.52 | 27.64 | 2,006,686 | -0.01(-0.04%) |
Dec 22, 2023 | 27.71 | 27.99 | 27.53 | 27.66 | 1,668,109 | -0.14(-0.50%) |
Dec 21, 2023 | 27.59 | 27.89 | 27.47 | 27.79 | 2,215,394 | +0.49(+1.79%) |
Dec 20, 2023 | 27.77 | 28.16 | 27.31 | 27.31 | 3,113,248 | -0.63(-2.25%) |
Dec 19, 2023 | 27.81 | 27.95 | 27.68 | 27.93 | 2,859,222 | +0.30(+1.08%) |
Dec 18, 2023 | 27.14 | 27.78 | 26.97 | 27.64 | 6,348,482 | +0.52(+1.91%) |
Dec 15, 2023 | 27.51 | 27.51 | 26.99 | 27.12 | 6,824,871 | -0.38(-1.38%) |
Dec 14, 2023 | 27.31 | 27.82 | 27.31 | 27.50 | 3,593,348 | +0.43(+1.58%) |
Dec 13, 2023 | 26.90 | 27.17 | 26.50 | 27.07 | 3,998,110 | +0.28(+1.04%) |
Dec 12, 2023 | 26.90 | 27.14 | 26.51 | 26.79 | 2,364,238 | -0.22(-0.81%) |
Dec 11, 2023 | 27.08 | 27.27 | 26.88 | 27.01 | 2,699,625 | -0.07(-0.26%) |
Dec 08, 2023 | 27.13 | 27.31 | 26.95 | 27.08 | 2,039,094 | -0.01(-0.04%) |
Dec 07, 2023 | 27.34 | 27.43 | 26.81 | 27.09 | 2,988,605 | -0.24(-0.88%) |
Dec 06, 2023 | 27.30 | 27.52 | 27.08 | 27.33 | 2,923,528 | +0.17(+0.62%) |
Dec 05, 2023 | 27.90 | 28.03 | 27.15 | 27.16 | 3,252,771 | -0.94(-3.34%) |
Dec 04, 2023 | 28.14 | 28.28 | 27.92 | 28.09 | 3,354,136 | -0.11(-0.39%) |
Dec 01, 2023 | 27.98 | 28.33 | 27.86 | 28.20 | 2,491,997 | +0.28(+1.00%) |
Nov 30, 2023 | 27.74 | 28.23 | 27.64 | 27.92 | 17,545,116 | +0.23(+0.83%) |
Nov 29, 2023 | 27.59 | 27.95 | 27.46 | 27.69 | 3,725,055 | +0.22(+0.80%) |
Nov 28, 2023 | 27.86 | 27.96 | 27.41 | 27.48 | 5,107,953 | -0.49(-1.75%) |
Nov 27, 2023 | 27.76 | 28.07 | 27.66 | 27.96 | 3,363,561 | +0.09(+0.34%) |
Nov 24, 2023 | 27.80 | 27.98 | 27.70 | 27.87 | 1,030,822 | -0.08(-0.28%) |
Nov 22, 2023 | 27.84 | 28.22 | 27.79 | 27.95 | 2,679,813 | +0.25(+0.90%) |
Nov 21, 2023 | 27.56 | 27.80 | 27.35 | 27.70 | 2,985,917 | +0.02(+0.07%) |
Nov 20, 2023 | 27.47 | 27.97 | 27.46 | 27.68 | 3,326,335 | +0.15(+0.54%) |
Nov 17, 2023 | 27.57 | 27.66 | 27.34 | 27.53 | 3,643,381 | +0.06(+0.22%) |
Nov 16, 2023 | 26.82 | 27.48 | 26.71 | 27.47 | 4,072,411 | +0.61(+2.26%) |
Nov 15, 2023 | 26.16 | 26.95 | 26.10 | 26.87 | 5,125,094 | +0.84(+3.25%) |
Nov 14, 2023 | 28.02 | 28.17 | 25.76 | 26.02 | 7,453,130 | -2.32(-8.17%) |
Nov 13, 2023 | 28.18 | 28.53 | 28.04 | 28.34 | 4,267,897 | +0.00(+0.00%) |
Nov 10, 2023 | 27.74 | 28.35 | 27.55 | 28.34 | 4,817,531 | +0.67(+2.41%) |
Nov 09, 2023 | 27.94 | 28.06 | 27.54 | 27.67 | 1,787,634 | -0.06(-0.21%) |
Nov 08, 2023 | 27.90 | 28.05 | 27.59 | 27.73 | 2,998,843 | -0.11(-0.39%) |
Nov 07, 2023 | 27.59 | 27.95 | 27.47 | 27.84 | 1,540,415 | +0.02(+0.07%) |
Nov 06, 2023 | 28.12 | 28.21 | 27.81 | 27.82 | 2,368,914 | -0.35(-1.23%) |
Nov 03, 2023 | 28.02 | 28.38 | 27.94 | 28.17 | 3,718,370 | +0.48(+1.72%) |
Nov 02, 2023 | 27.37 | 27.92 | 27.26 | 27.69 | 3,057,137 | +0.64(+2.35%) |