Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 29.59 | 29.61 | 28.31 | 28.47 | 3,279,623 | -1.46(-4.88%) |
Jan 30, 2024 | 29.36 | 30.12 | 29.14 | 29.93 | 1,939,051 | +0.51(+1.73%) |
Jan 29, 2024 | 29.68 | 29.70 | 28.98 | 29.42 | 2,684,870 | -0.71(-2.36%) |
Jan 26, 2024 | 29.32 | 30.20 | 28.66 | 30.13 | 2,976,047 | +0.66(+2.24%) |
Jan 25, 2024 | 28.98 | 29.64 | 28.66 | 29.47 | 2,327,173 | +1.13(+3.99%) |
Jan 24, 2024 | 27.97 | 28.58 | 27.70 | 28.34 | 2,242,464 | +0.64(+2.31%) |
Jan 23, 2024 | 27.45 | 28.15 | 27.33 | 27.70 | 1,774,083 | -0.06(-0.22%) |
Jan 22, 2024 | 27.17 | 28.23 | 27.04 | 27.76 | 3,216,353 | +0.75(+2.78%) |
Jan 19, 2024 | 27.47 | 27.64 | 26.63 | 27.01 | 2,068,619 | -0.17(-0.63%) |
Jan 18, 2024 | 26.78 | 27.41 | 26.40 | 27.18 | 2,366,912 | +0.62(+2.33%) |
Jan 17, 2024 | 25.61 | 26.61 | 25.47 | 26.56 | 3,093,156 | +0.36(+1.37%) |
Jan 16, 2024 | 26.87 | 26.98 | 26.16 | 26.20 | 2,576,880 | -0.68(-2.53%) |
Jan 12, 2024 | 27.78 | 28.10 | 26.54 | 26.88 | 4,363,968 | +0.34(+1.28%) |
Jan 11, 2024 | 26.97 | 27.33 | 26.16 | 26.54 | 3,231,659 | +0.76(+2.95%) |
Jan 10, 2024 | 26.84 | 27.11 | 25.63 | 25.78 | 3,086,357 | -0.47(-1.79%) |
Jan 09, 2024 | 26.23 | 26.62 | 25.81 | 26.25 | 3,206,429 | +0.57(+2.22%) |
Jan 08, 2024 | 25.39 | 25.70 | 24.99 | 25.68 | 6,157,076 | -1.79(-6.52%) |
Jan 05, 2024 | 27.38 | 27.70 | 27.05 | 27.47 | 2,220,082 | +1.00(+3.78%) |
Jan 04, 2024 | 27.07 | 27.21 | 25.80 | 26.47 | 3,687,470 | -0.68(-2.50%) |
Jan 03, 2024 | 26.29 | 27.27 | 26.15 | 27.15 | 4,630,823 | +1.62(+6.35%) |
Jan 02, 2024 | 26.75 | 26.75 | 25.35 | 25.53 | 5,439,925 | -0.57(-2.18%) |
Dec 29, 2023 | 26.85 | 26.89 | 26.07 | 26.10 | 4,542,299 | -0.42(-1.58%) |
Dec 28, 2023 | 27.51 | 27.88 | 26.39 | 26.52 | 5,253,962 | -1.39(-4.98%) |
Dec 27, 2023 | 28.69 | 28.86 | 27.90 | 27.91 | 2,365,115 | -0.78(-2.72%) |
Dec 26, 2023 | 28.98 | 29.36 | 28.62 | 28.69 | 3,187,957 | +1.08(+3.91%) |
Dec 22, 2023 | 28.35 | 28.55 | 27.50 | 27.61 | 2,466,622 | -0.39(-1.39%) |
Dec 21, 2023 | 27.52 | 28.11 | 27.45 | 28.00 | 2,365,410 | -0.01(-0.04%) |
Dec 20, 2023 | 29.01 | 29.12 | 28.00 | 28.01 | 3,157,759 | -0.55(-1.93%) |
Dec 19, 2023 | 27.83 | 28.66 | 27.77 | 28.56 | 2,683,624 | +0.91(+3.29%) |
Dec 18, 2023 | 28.14 | 28.75 | 27.33 | 27.65 | 3,495,008 | +0.68(+2.52%) |
Dec 15, 2023 | 27.04 | 27.14 | 26.06 | 26.97 | 2,085,872 | -0.02(-0.07%) |
Dec 14, 2023 | 26.78 | 27.36 | 26.76 | 26.99 | 3,788,201 | +1.33(+5.18%) |
Dec 13, 2023 | 24.94 | 25.68 | 24.90 | 25.66 | 3,487,873 | +0.83(+3.34%) |
Dec 12, 2023 | 25.33 | 25.37 | 24.59 | 24.83 | 5,491,957 | -1.79(-6.72%) |
Dec 11, 2023 | 26.31 | 26.74 | 25.99 | 26.62 | 2,208,291 | +0.35(+1.33%) |
Dec 08, 2023 | 26.03 | 26.51 | 25.84 | 26.27 | 2,902,113 | +0.93(+3.67%) |
Dec 07, 2023 | 25.74 | 25.81 | 24.88 | 25.34 | 3,281,345 | +0.15(+0.60%) |
Dec 06, 2023 | 25.92 | 26.14 | 25.08 | 25.19 | 6,577,110 | -1.82(-6.74%) |
Dec 05, 2023 | 28.08 | 28.40 | 26.99 | 27.01 | 3,445,571 | -0.88(-3.16%) |
Dec 04, 2023 | 27.80 | 28.71 | 27.28 | 27.89 | 3,969,940 | -0.19(-0.68%) |
Dec 01, 2023 | 29.11 | 29.69 | 27.91 | 28.08 | 4,936,446 | -0.50(-1.75%) |
Nov 30, 2023 | 31.19 | 31.63 | 28.51 | 28.58 | 7,859,364 | -1.90(-6.23%) |
Nov 29, 2023 | 30.26 | 30.72 | 29.18 | 30.48 | 3,042,909 | +0.92(+3.11%) |
Nov 28, 2023 | 29.19 | 30.03 | 28.94 | 29.56 | 2,349,192 | +0.78(+2.71%) |
Nov 27, 2023 | 28.99 | 29.56 | 28.46 | 28.78 | 2,050,732 | -0.52(-1.77%) |
Nov 24, 2023 | 29.45 | 30.14 | 29.24 | 29.30 | 1,249,575 | -0.50(-1.68%) |
Nov 22, 2023 | 28.10 | 30.05 | 27.71 | 29.80 | 4,867,579 | -0.77(-2.52%) |
Nov 21, 2023 | 30.23 | 30.60 | 29.99 | 30.57 | 1,286,759 | +0.21(+0.69%) |
Nov 20, 2023 | 30.30 | 30.86 | 30.13 | 30.36 | 2,143,121 | +1.16(+3.97%) |
Nov 17, 2023 | 28.01 | 29.33 | 28.01 | 29.20 | 2,991,256 | +1.90(+6.96%) |
Nov 16, 2023 | 28.52 | 28.57 | 26.91 | 27.30 | 4,713,518 | -2.43(-8.17%) |
Nov 15, 2023 | 29.91 | 30.40 | 29.60 | 29.73 | 2,364,923 | -0.71(-2.33%) |
Nov 14, 2023 | 30.81 | 31.42 | 30.19 | 30.44 | 1,966,161 | -0.21(-0.69%) |
Nov 13, 2023 | 29.77 | 30.66 | 29.72 | 30.65 | 1,468,569 | +0.88(+2.96%) |
Nov 10, 2023 | 29.40 | 30.09 | 29.27 | 29.77 | 2,091,648 | +1.09(+3.80%) |
Nov 09, 2023 | 28.82 | 29.58 | 28.59 | 28.68 | 2,465,616 | +0.15(+0.53%) |
Nov 08, 2023 | 29.35 | 29.62 | 28.21 | 28.53 | 4,549,814 | -1.21(-4.07%) |
Nov 07, 2023 | 30.68 | 30.74 | 29.57 | 29.74 | 5,006,735 | -2.44(-7.58%) |
Nov 06, 2023 | 32.79 | 32.94 | 32.11 | 32.18 | 2,165,740 | +0.34(+1.07%) |
Nov 03, 2023 | 32.19 | 32.97 | 31.40 | 31.84 | 3,416,827 | -1.05(-3.19%) |
Nov 02, 2023 | 31.99 | 33.08 | 31.87 | 32.89 | 2,010,394 | +1.15(+3.62%) |