Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 30.74 | 31.02 | 30.20 | 30.32 | 3,313,114 | -0.23(-0.75%) |
Jan 30, 2024 | 29.96 | 30.65 | 29.76 | 30.55 | 2,226,001 | +0.52(+1.73%) |
Jan 29, 2024 | 29.57 | 30.10 | 28.93 | 30.03 | 2,830,365 | +0.44(+1.49%) |
Jan 26, 2024 | 29.55 | 29.73 | 29.12 | 29.59 | 1,836,547 | +0.12(+0.41%) |
Jan 25, 2024 | 30.19 | 30.19 | 29.27 | 29.47 | 2,382,134 | -0.54(-1.80%) |
Jan 24, 2024 | 30.70 | 30.92 | 29.99 | 30.01 | 1,814,294 | -0.32(-1.06%) |
Jan 23, 2024 | 29.72 | 30.50 | 29.59 | 30.33 | 2,337,814 | +0.81(+2.74%) |
Jan 22, 2024 | 30.27 | 30.32 | 29.51 | 29.52 | 2,632,225 | -0.91(-2.99%) |
Jan 19, 2024 | 30.83 | 30.84 | 29.83 | 30.43 | 2,639,619 | -0.35(-1.14%) |
Jan 18, 2024 | 30.99 | 31.04 | 30.16 | 30.78 | 2,031,122 | +0.17(+0.56%) |
Jan 17, 2024 | 30.63 | 30.89 | 30.05 | 30.61 | 3,701,128 | -0.62(-1.99%) |
Jan 16, 2024 | 31.84 | 32.00 | 30.95 | 31.23 | 5,300,109 | -0.25(-0.79%) |
Jan 12, 2024 | 30.70 | 31.69 | 30.64 | 31.48 | 6,849,609 | +2.09(+7.11%) |
Jan 11, 2024 | 28.93 | 29.39 | 28.37 | 29.39 | 3,372,534 | +0.60(+2.08%) |
Jan 10, 2024 | 29.05 | 29.29 | 28.66 | 28.79 | 4,369,373 | +0.32(+1.12%) |
Jan 09, 2024 | 27.39 | 28.65 | 27.04 | 28.47 | 6,100,693 | +1.11(+4.06%) |
Jan 08, 2024 | 27.27 | 27.50 | 26.91 | 27.36 | 2,468,192 | +0.40(+1.48%) |
Jan 05, 2024 | 27.09 | 27.42 | 26.95 | 26.96 | 1,378,560 | -0.24(-0.88%) |
Jan 04, 2024 | 26.79 | 27.35 | 26.77 | 27.20 | 1,423,754 | +0.37(+1.38%) |
Jan 03, 2024 | 26.93 | 27.24 | 26.61 | 26.83 | 1,615,311 | -0.30(-1.11%) |
Jan 02, 2024 | 27.43 | 27.61 | 27.00 | 27.13 | 2,952,868 | -0.56(-2.02%) |
Dec 29, 2023 | 27.57 | 27.79 | 27.44 | 27.69 | 1,082,361 | +0.23(+0.84%) |
Dec 28, 2023 | 27.51 | 27.94 | 27.23 | 27.46 | 3,484,185 | -0.32(-1.15%) |
Dec 27, 2023 | 28.18 | 28.23 | 27.75 | 27.78 | 1,466,931 | -0.43(-1.54%) |
Dec 26, 2023 | 27.87 | 28.24 | 27.74 | 28.21 | 1,816,433 | +0.38(+1.35%) |
Dec 22, 2023 | 27.84 | 28.38 | 27.70 | 27.84 | 1,688,209 | +0.23(+0.82%) |
Dec 21, 2023 | 27.04 | 27.65 | 26.95 | 27.61 | 1,899,777 | +0.97(+3.65%) |
Dec 20, 2023 | 27.00 | 27.33 | 26.61 | 26.64 | 2,309,102 | -0.33(-1.22%) |
Dec 19, 2023 | 27.71 | 27.85 | 26.88 | 26.97 | 3,367,507 | -0.99(-3.54%) |
Dec 18, 2023 | 27.77 | 28.55 | 27.63 | 27.96 | 3,201,003 | +0.60(+2.21%) |
Dec 15, 2023 | 28.09 | 28.15 | 27.26 | 27.35 | 1,999,443 | -0.71(-2.52%) |
Dec 14, 2023 | 27.43 | 28.16 | 26.70 | 28.06 | 3,883,840 | +0.92(+3.41%) |
Dec 13, 2023 | 27.50 | 27.51 | 26.36 | 27.14 | 3,258,482 | -0.29(-1.07%) |
Dec 12, 2023 | 27.12 | 27.47 | 26.77 | 27.43 | 1,975,565 | +0.34(+1.25%) |
Dec 11, 2023 | 27.33 | 27.33 | 26.79 | 27.09 | 1,548,653 | -0.05(-0.17%) |
Dec 08, 2023 | 26.78 | 27.30 | 26.74 | 27.14 | 1,441,892 | +0.27(+1.02%) |
Dec 07, 2023 | 26.82 | 27.01 | 26.38 | 26.86 | 2,788,990 | +0.01(+0.04%) |
Dec 06, 2023 | 27.16 | 27.51 | 26.79 | 26.85 | 2,677,684 | -0.26(-0.97%) |
Dec 05, 2023 | 27.62 | 27.62 | 27.01 | 27.12 | 1,900,768 | -0.59(-2.14%) |
Dec 04, 2023 | 27.49 | 27.84 | 27.36 | 27.71 | 2,355,269 | +0.42(+1.55%) |
Dec 01, 2023 | 27.34 | 27.81 | 27.20 | 27.29 | 1,936,565 | -0.02(-0.07%) |
Nov 30, 2023 | 26.22 | 27.38 | 26.08 | 27.31 | 3,484,711 | +1.04(+3.95%) |
Nov 29, 2023 | 27.24 | 27.25 | 26.24 | 26.27 | 3,167,972 | -0.91(-3.36%) |
Nov 28, 2023 | 27.47 | 27.50 | 26.98 | 27.18 | 2,467,047 | -0.19(-0.69%) |
Nov 27, 2023 | 27.34 | 27.51 | 27.01 | 27.37 | 1,383,588 | -0.04(-0.14%) |
Nov 24, 2023 | 27.34 | 27.78 | 27.23 | 27.41 | 1,121,168 | +0.25(+0.90%) |
Nov 22, 2023 | 26.88 | 27.23 | 26.63 | 27.17 | 1,663,337 | +0.09(+0.35%) |
Nov 21, 2023 | 27.49 | 27.60 | 26.70 | 27.07 | 2,651,533 | -0.39(-1.41%) |
Nov 20, 2023 | 27.24 | 27.46 | 26.97 | 27.46 | 1,769,816 | +0.44(+1.64%) |
Nov 17, 2023 | 26.72 | 27.13 | 26.66 | 27.01 | 2,224,927 | +0.57(+2.14%) |
Nov 16, 2023 | 26.05 | 26.55 | 25.85 | 26.45 | 2,697,830 | +0.38(+1.45%) |
Nov 15, 2023 | 26.59 | 26.59 | 25.78 | 26.07 | 2,381,323 | -0.41(-1.53%) |
Nov 14, 2023 | 26.36 | 26.56 | 25.93 | 26.48 | 2,004,372 | +0.39(+1.48%) |
Nov 13, 2023 | 25.33 | 26.33 | 25.33 | 26.09 | 3,228,572 | +0.76(+3.02%) |
Nov 10, 2023 | 25.17 | 25.46 | 24.66 | 25.33 | 2,529,479 | +0.16(+0.64%) |
Nov 09, 2023 | 24.70 | 25.54 | 24.66 | 25.17 | 2,636,248 | +0.59(+2.42%) |
Nov 08, 2023 | 25.27 | 25.27 | 24.37 | 24.57 | 1,868,811 | -0.58(-2.29%) |
Nov 07, 2023 | 24.69 | 25.36 | 24.26 | 25.15 | 2,791,633 | +0.39(+1.56%) |
Nov 06, 2023 | 25.62 | 25.68 | 24.69 | 24.76 | 1,906,212 | -0.70(-2.74%) |
Nov 03, 2023 | 26.01 | 26.05 | 25.24 | 25.46 | 2,329,054 | -0.39(-1.50%) |
Nov 02, 2023 | 25.77 | 26.07 | 25.51 | 25.85 | 1,758,198 | +0.31(+1.22%) |