Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 26.64 | 26.83 | 25.67 | 25.91 | 1,862,777 | -0.92(-3.43%) |
Jan 30, 2024 | 27.89 | 27.94 | 26.71 | 26.83 | 1,518,025 | -0.71(-2.58%) |
Jan 29, 2024 | 27.15 | 27.58 | 26.52 | 27.54 | 1,216,698 | +0.60(+2.23%) |
Jan 26, 2024 | 27.18 | 27.74 | 26.88 | 26.94 | 1,208,243 | -0.23(-0.85%) |
Jan 25, 2024 | 27.44 | 27.66 | 26.91 | 27.17 | 2,003,243 | -0.02(-0.07%) |
Jan 24, 2024 | 29.29 | 29.29 | 27.02 | 27.19 | 1,761,814 | -0.96(-3.41%) |
Jan 23, 2024 | 28.16 | 28.47 | 27.56 | 28.15 | 1,559,454 | +0.39(+1.40%) |
Jan 22, 2024 | 27.41 | 28.15 | 27.28 | 27.76 | 1,272,012 | +0.47(+1.72%) |
Jan 19, 2024 | 27.68 | 27.68 | 27.01 | 27.29 | 2,317,128 | -0.30(-1.09%) |
Jan 18, 2024 | 28.13 | 28.13 | 26.99 | 27.59 | 1,447,452 | -0.39(-1.39%) |
Jan 17, 2024 | 28.62 | 28.72 | 27.50 | 27.98 | 1,654,650 | -0.97(-3.35%) |
Jan 16, 2024 | 28.61 | 29.18 | 28.24 | 28.95 | 1,411,984 | +0.22(+0.77%) |
Jan 12, 2024 | 29.15 | 29.29 | 28.44 | 28.73 | 972,765 | -0.07(-0.24%) |
Jan 11, 2024 | 29.02 | 29.30 | 27.93 | 28.80 | 1,889,438 | -0.50(-1.71%) |
Jan 10, 2024 | 30.68 | 31.10 | 29.10 | 29.30 | 2,029,289 | -1.36(-4.44%) |
Jan 09, 2024 | 29.66 | 30.79 | 29.32 | 30.66 | 1,625,098 | +0.53(+1.76%) |
Jan 08, 2024 | 30.01 | 30.21 | 29.50 | 30.13 | 2,476,883 | -0.20(-0.66%) |
Jan 05, 2024 | 29.59 | 30.54 | 29.39 | 30.33 | 1,248,182 | +0.38(+1.27%) |
Jan 04, 2024 | 29.74 | 30.04 | 29.14 | 29.95 | 1,554,335 | +0.38(+1.29%) |
Jan 03, 2024 | 30.83 | 30.86 | 29.20 | 29.57 | 1,510,897 | -1.29(-4.18%) |
Jan 02, 2024 | 31.09 | 31.82 | 30.63 | 30.86 | 1,637,795 | -0.45(-1.44%) |
Dec 29, 2023 | 31.70 | 31.80 | 31.15 | 31.31 | 1,299,292 | -0.08(-0.24%) |
Dec 28, 2023 | 31.66 | 31.92 | 31.26 | 31.39 | 1,061,294 | -0.38(-1.21%) |
Dec 27, 2023 | 31.12 | 31.93 | 30.75 | 31.77 | 1,255,920 | +0.64(+2.07%) |
Dec 26, 2023 | 31.75 | 31.75 | 31.10 | 31.12 | 923,663 | -0.27(-0.88%) |
Dec 22, 2023 | 30.10 | 32.59 | 30.07 | 31.40 | 2,342,470 | +1.88(+6.37%) |
Dec 21, 2023 | 29.56 | 29.92 | 28.97 | 29.52 | 1,236,353 | +0.47(+1.62%) |
Dec 20, 2023 | 30.08 | 30.31 | 29.00 | 29.05 | 1,671,419 | -1.08(-3.58%) |
Dec 19, 2023 | 30.20 | 30.47 | 29.08 | 30.13 | 2,720,811 | +1.11(+3.82%) |
Dec 18, 2023 | 28.50 | 29.37 | 28.15 | 29.02 | 1,895,555 | +0.44(+1.54%) |
Dec 15, 2023 | 28.30 | 29.45 | 27.94 | 28.58 | 4,693,107 | +0.52(+1.85%) |
Dec 14, 2023 | 27.24 | 28.80 | 27.22 | 28.06 | 2,861,699 | -0.41(-1.44%) |
Dec 13, 2023 | 21.50 | 28.94 | 21.41 | 28.47 | 14,124,434 | +7.30(+34.48%) |
Dec 12, 2023 | 21.31 | 21.39 | 20.76 | 21.17 | 2,168,214 | +0.08(+0.38%) |
Dec 11, 2023 | 21.17 | 21.26 | 20.88 | 21.09 | 1,477,253 | +0.11(+0.52%) |
Dec 08, 2023 | 21.73 | 21.73 | 20.87 | 20.98 | 1,440,135 | -0.81(-3.72%) |
Dec 07, 2023 | 21.51 | 21.84 | 21.20 | 21.79 | 2,875,151 | +0.41(+1.92%) |
Dec 06, 2023 | 22.48 | 22.56 | 21.20 | 21.38 | 1,356,340 | -0.91(-4.08%) |
Dec 05, 2023 | 22.69 | 22.70 | 22.18 | 22.29 | 1,140,965 | -0.56(-2.45%) |
Dec 04, 2023 | 22.52 | 23.06 | 22.42 | 22.85 | 1,128,861 | +0.25(+1.11%) |
Dec 01, 2023 | 22.35 | 22.76 | 22.07 | 22.60 | 1,203,048 | +0.32(+1.44%) |
Nov 30, 2023 | 22.40 | 22.49 | 22.03 | 22.28 | 1,360,037 | +0.15(+0.68%) |
Nov 29, 2023 | 22.40 | 22.50 | 22.03 | 22.13 | 927,040 | -0.16(-0.72%) |
Nov 28, 2023 | 22.16 | 22.29 | 21.87 | 22.29 | 946,546 | +0.17(+0.77%) |
Nov 27, 2023 | 22.19 | 22.28 | 21.59 | 22.12 | 902,878 | -0.17(-0.76%) |
Nov 24, 2023 | 22.02 | 22.30 | 21.86 | 22.29 | 528,989 | +0.30(+1.36%) |
Nov 22, 2023 | 22.27 | 22.45 | 21.86 | 21.99 | 1,190,242 | -0.46(-2.05%) |
Nov 21, 2023 | 22.76 | 22.91 | 22.37 | 22.45 | 897,571 | -0.47(-2.05%) |
Nov 20, 2023 | 22.64 | 22.94 | 22.54 | 22.92 | 866,437 | +0.08(+0.35%) |
Nov 17, 2023 | 22.29 | 22.86 | 22.15 | 22.84 | 1,216,963 | +0.77(+3.49%) |
Nov 16, 2023 | 22.46 | 22.63 | 21.82 | 22.07 | 964,457 | -0.50(-2.22%) |
Nov 15, 2023 | 23.17 | 23.39 | 22.57 | 22.57 | 1,021,182 | -0.63(-2.72%) |
Nov 14, 2023 | 23.14 | 23.26 | 22.85 | 23.20 | 1,669,772 | +0.78(+3.48%) |
Nov 13, 2023 | 22.07 | 22.46 | 21.80 | 22.42 | 1,200,071 | +0.22(+0.99%) |
Nov 10, 2023 | 22.18 | 22.39 | 21.58 | 22.20 | 1,435,440 | +0.19(+0.86%) |
Nov 09, 2023 | 23.27 | 23.32 | 21.83 | 22.01 | 1,625,279 | -1.18(-5.09%) |
Nov 08, 2023 | 23.54 | 23.83 | 22.86 | 23.19 | 1,264,345 | -0.31(-1.32%) |
Nov 07, 2023 | 23.99 | 24.05 | 23.34 | 23.50 | 1,677,392 | -0.48(-2.00%) |
Nov 06, 2023 | 25.10 | 25.57 | 23.57 | 23.98 | 2,277,508 | -0.09(-0.37%) |
Nov 03, 2023 | 24.00 | 24.73 | 22.78 | 24.07 | 2,822,301 | +1.08(+4.70%) |
Nov 02, 2023 | 22.91 | 23.02 | 22.48 | 22.99 | 1,611,516 | +0.07(+0.31%) |