Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 30.38 | 31.25 | 29.61 | 29.64 | 5,778,956 | -0.86(-2.81%) |
Jan 30, 2024 | 30.23 | 30.73 | 29.89 | 30.50 | 4,730,671 | -0.30(-0.97%) |
Jan 29, 2024 | 30.35 | 30.86 | 29.58 | 30.80 | 4,663,775 | +0.30(+0.98%) |
Jan 26, 2024 | 30.11 | 30.59 | 29.76 | 30.50 | 5,142,493 | +0.73(+2.44%) |
Jan 25, 2024 | 29.85 | 30.34 | 29.10 | 29.77 | 4,699,980 | +0.12(+0.40%) |
Jan 24, 2024 | 30.14 | 30.26 | 29.21 | 29.65 | 8,946,351 | +0.25(+0.85%) |
Jan 23, 2024 | 29.04 | 30.37 | 28.93 | 29.40 | 9,414,605 | +1.88(+6.84%) |
Jan 22, 2024 | 26.77 | 27.75 | 26.67 | 27.52 | 5,727,595 | +0.26(+0.95%) |
Jan 19, 2024 | 26.63 | 27.28 | 26.25 | 27.26 | 6,023,677 | +0.61(+2.28%) |
Jan 18, 2024 | 27.52 | 28.62 | 26.48 | 26.65 | 12,896,279 | -0.43(-1.58%) |
Jan 17, 2024 | 27.07 | 27.57 | 26.95 | 27.08 | 9,569,452 | -0.69(-2.48%) |
Jan 16, 2024 | 29.06 | 29.18 | 27.18 | 27.77 | 10,742,381 | -2.15(-7.19%) |
Jan 12, 2024 | 31.08 | 31.70 | 29.91 | 29.92 | 3,948,199 | -0.85(-2.75%) |
Jan 11, 2024 | 31.38 | 31.53 | 30.55 | 30.77 | 4,434,636 | -0.77(-2.43%) |
Jan 10, 2024 | 31.69 | 32.02 | 31.20 | 31.54 | 4,750,705 | -0.29(-0.91%) |
Jan 09, 2024 | 31.70 | 32.33 | 31.44 | 31.82 | 5,812,031 | +0.21(+0.66%) |
Jan 08, 2024 | 31.70 | 31.97 | 31.11 | 31.62 | 5,008,559 | -0.40(-1.24%) |
Jan 05, 2024 | 30.43 | 32.19 | 29.98 | 32.01 | 7,344,201 | +1.00(+3.21%) |
Jan 04, 2024 | 31.02 | 31.38 | 30.75 | 31.02 | 4,586,810 | -0.36(-1.14%) |
Jan 03, 2024 | 32.00 | 32.15 | 30.93 | 31.38 | 8,274,574 | -1.81(-5.46%) |
Jan 02, 2024 | 33.41 | 33.85 | 32.92 | 33.19 | 3,847,691 | -0.69(-2.03%) |
Dec 29, 2023 | 34.19 | 34.61 | 33.81 | 33.88 | 3,307,454 | -0.55(-1.59%) |
Dec 28, 2023 | 34.55 | 34.69 | 34.07 | 34.43 | 3,914,472 | -0.26(-0.75%) |
Dec 27, 2023 | 34.11 | 34.91 | 33.63 | 34.68 | 5,820,176 | +0.94(+2.78%) |
Dec 26, 2023 | 33.74 | 34.00 | 33.38 | 33.75 | 4,518,635 | +0.10(+0.30%) |
Dec 22, 2023 | 32.84 | 34.32 | 32.76 | 33.65 | 9,099,643 | +1.74(+5.47%) |
Dec 21, 2023 | 31.14 | 32.02 | 30.48 | 31.90 | 5,582,129 | +1.36(+4.47%) |
Dec 20, 2023 | 31.89 | 32.36 | 30.45 | 30.54 | 7,542,756 | -1.76(-5.46%) |
Dec 19, 2023 | 31.08 | 32.88 | 30.80 | 32.30 | 8,007,740 | +1.89(+6.23%) |
Dec 18, 2023 | 31.33 | 32.19 | 30.41 | 30.41 | 7,293,542 | -0.58(-1.86%) |
Dec 15, 2023 | 29.82 | 32.38 | 29.56 | 30.99 | 19,254,988 | +1.20(+4.01%) |
Dec 14, 2023 | 26.94 | 30.03 | 26.84 | 29.79 | 16,644,971 | +3.90(+15.04%) |
Dec 13, 2023 | 23.95 | 25.95 | 23.80 | 25.90 | 7,939,522 | +1.93(+8.07%) |
Dec 12, 2023 | 24.59 | 24.66 | 23.71 | 23.96 | 5,869,836 | -0.88(-3.53%) |
Dec 11, 2023 | 24.66 | 25.23 | 24.58 | 24.84 | 4,305,980 | -0.09(-0.36%) |
Dec 08, 2023 | 24.95 | 25.63 | 24.78 | 24.93 | 5,151,790 | +0.08(+0.32%) |
Dec 07, 2023 | 25.07 | 25.20 | 24.18 | 24.85 | 6,804,631 | -0.18(-0.72%) |
Dec 06, 2023 | 25.51 | 25.87 | 24.95 | 25.03 | 4,063,285 | -0.12(-0.48%) |
Dec 05, 2023 | 26.40 | 26.43 | 25.04 | 25.15 | 7,724,691 | -1.56(-5.86%) |
Dec 04, 2023 | 27.18 | 27.83 | 26.67 | 26.71 | 4,981,398 | -0.93(-3.35%) |
Dec 01, 2023 | 26.90 | 27.91 | 26.41 | 27.64 | 5,482,743 | +0.88(+3.28%) |
Nov 30, 2023 | 26.48 | 27.15 | 26.34 | 26.76 | 4,838,663 | +0.42(+1.59%) |
Nov 29, 2023 | 26.32 | 26.94 | 26.13 | 26.34 | 6,124,756 | +0.36(+1.38%) |
Nov 28, 2023 | 26.13 | 26.20 | 25.55 | 25.99 | 4,397,017 | -0.22(-0.84%) |
Nov 27, 2023 | 26.13 | 26.50 | 25.78 | 26.20 | 3,437,737 | +0.06(+0.23%) |
Nov 24, 2023 | 26.07 | 26.46 | 26.07 | 26.15 | 1,286,948 | -0.14(-0.53%) |
Nov 22, 2023 | 26.19 | 26.52 | 25.89 | 26.28 | 2,936,446 | -0.01(-0.04%) |
Nov 21, 2023 | 26.19 | 26.53 | 26.08 | 26.29 | 2,892,349 | -0.08(-0.30%) |
Nov 20, 2023 | 26.22 | 26.60 | 25.88 | 26.37 | 4,246,622 | +0.25(+0.95%) |
Nov 17, 2023 | 26.25 | 26.88 | 26.03 | 26.13 | 5,006,841 | +0.22(+0.85%) |
Nov 16, 2023 | 26.50 | 26.89 | 25.85 | 25.91 | 4,106,042 | -0.95(-3.52%) |
Nov 15, 2023 | 26.42 | 27.24 | 26.26 | 26.85 | 5,855,499 | +0.78(+2.98%) |
Nov 14, 2023 | 25.35 | 26.47 | 25.27 | 26.08 | 5,490,618 | +1.56(+6.38%) |
Nov 13, 2023 | 24.40 | 24.93 | 24.21 | 24.51 | 2,849,651 | -0.04(-0.16%) |
Nov 10, 2023 | 24.61 | 24.80 | 24.19 | 24.55 | 3,051,220 | +0.06(+0.24%) |
Nov 09, 2023 | 25.72 | 25.78 | 24.32 | 24.49 | 4,087,007 | -0.95(-3.72%) |
Nov 08, 2023 | 25.03 | 25.57 | 24.87 | 25.44 | 3,684,409 | -0.01(-0.04%) |
Nov 07, 2023 | 25.13 | 25.50 | 24.73 | 25.45 | 4,869,465 | -0.43(-1.66%) |
Nov 06, 2023 | 26.61 | 26.63 | 25.67 | 25.88 | 3,883,085 | -0.56(-2.11%) |
Nov 03, 2023 | 26.40 | 26.91 | 26.05 | 26.43 | 5,499,830 | +0.46(+1.76%) |
Nov 02, 2023 | 25.41 | 26.05 | 25.20 | 25.98 | 5,845,880 | +1.04(+4.15%) |