Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 28.26 | 28.77 | 27.87 | 27.94 | 28,229,974 | -0.21(-0.75%) |
Jan 30, 2024 | 28.54 | 28.59 | 27.98 | 28.15 | 15,314,169 | -0.21(-0.74%) |
Jan 29, 2024 | 28.40 | 28.40 | 27.86 | 28.36 | 16,173,991 | +0.29(+1.03%) |
Jan 26, 2024 | 28.24 | 28.46 | 28.02 | 28.07 | 14,246,487 | -0.18(-0.64%) |
Jan 25, 2024 | 28.14 | 28.36 | 27.99 | 28.25 | 17,593,000 | +0.55(+1.99%) |
Jan 24, 2024 | 28.85 | 29.04 | 27.68 | 27.70 | 27,255,554 | -0.53(-1.88%) |
Jan 23, 2024 | 27.82 | 28.25 | 27.71 | 28.23 | 17,445,990 | +0.63(+2.28%) |
Jan 22, 2024 | 27.33 | 27.73 | 27.23 | 27.60 | 11,054,515 | -0.09(-0.33%) |
Jan 19, 2024 | 27.81 | 27.81 | 27.33 | 27.69 | 20,568,560 | +0.10(+0.36%) |
Jan 18, 2024 | 27.79 | 27.79 | 27.41 | 27.59 | 18,308,868 | +0.08(+0.29%) |
Jan 17, 2024 | 27.95 | 27.97 | 27.43 | 27.51 | 37,521,008 | -0.88(-3.10%) |
Jan 16, 2024 | 29.21 | 29.22 | 28.33 | 28.39 | 31,761,638 | -1.31(-4.41%) |
Jan 12, 2024 | 29.72 | 30.22 | 29.55 | 29.70 | 29,232,844 | +0.81(+2.80%) |
Jan 11, 2024 | 29.14 | 29.30 | 28.52 | 28.89 | 22,399,202 | -0.22(-0.76%) |
Jan 10, 2024 | 29.14 | 29.34 | 28.91 | 29.11 | 19,648,524 | -0.06(-0.21%) |
Jan 09, 2024 | 29.77 | 29.77 | 29.07 | 29.17 | 20,953,240 | -0.53(-1.78%) |
Jan 08, 2024 | 29.29 | 29.87 | 29.22 | 29.70 | 14,178,263 | -0.07(-0.24%) |
Jan 05, 2024 | 29.81 | 30.36 | 29.51 | 29.77 | 19,585,776 | +0.00(+0.00%) |
Jan 04, 2024 | 29.85 | 29.96 | 29.44 | 29.77 | 17,820,032 | +0.01(+0.03%) |
Jan 03, 2024 | 29.91 | 30.06 | 29.52 | 29.76 | 33,459,404 | -0.80(-2.62%) |
Jan 02, 2024 | 31.04 | 31.24 | 30.50 | 30.56 | 21,599,780 | -0.45(-1.45%) |
Dec 29, 2023 | 31.00 | 31.16 | 30.68 | 31.01 | 19,129,752 | -0.16(-0.51%) |
Dec 28, 2023 | 31.83 | 31.97 | 31.15 | 31.17 | 27,273,180 | -0.81(-2.53%) |
Dec 27, 2023 | 31.85 | 32.29 | 31.79 | 31.98 | 18,315,030 | +0.31(+0.98%) |
Dec 26, 2023 | 31.69 | 31.90 | 31.47 | 31.67 | 10,336,662 | +0.11(+0.35%) |
Dec 22, 2023 | 32.00 | 32.35 | 31.56 | 31.56 | 22,684,420 | +0.21(+0.67%) |
Dec 21, 2023 | 31.30 | 31.56 | 31.18 | 31.35 | 20,222,588 | +0.57(+1.85%) |
Dec 20, 2023 | 31.63 | 31.68 | 30.77 | 30.78 | 19,962,242 | -0.77(-2.44%) |
Dec 19, 2023 | 30.90 | 31.85 | 30.82 | 31.55 | 33,505,604 | +0.82(+2.67%) |
Dec 18, 2023 | 30.72 | 30.83 | 30.41 | 30.73 | 21,364,858 | +0.28(+0.92%) |
Dec 15, 2023 | 30.61 | 30.84 | 30.39 | 30.45 | 21,615,324 | -0.35(-1.15%) |
Dec 14, 2023 | 30.68 | 31.41 | 30.54 | 30.80 | 37,532,152 | +0.60(+1.99%) |
Dec 13, 2023 | 28.40 | 30.20 | 28.21 | 30.20 | 44,803,124 | +1.81(+6.38%) |
Dec 12, 2023 | 29.17 | 29.17 | 28.26 | 28.39 | 26,053,608 | -0.68(-2.33%) |
Dec 11, 2023 | 28.87 | 29.15 | 28.61 | 29.07 | 18,532,732 | -0.13(-0.44%) |
Dec 08, 2023 | 29.20 | 29.62 | 28.89 | 29.20 | 28,013,668 | -0.63(-2.11%) |
Dec 07, 2023 | 30.13 | 30.14 | 29.50 | 29.83 | 19,101,622 | -0.10(-0.33%) |
Dec 06, 2023 | 30.34 | 30.46 | 29.92 | 29.93 | 17,094,532 | -0.06(-0.20%) |
Dec 05, 2023 | 30.19 | 30.45 | 29.68 | 29.99 | 28,661,174 | -0.53(-1.74%) |
Dec 04, 2023 | 30.62 | 30.79 | 30.25 | 30.52 | 46,470,232 | -0.78(-2.48%) |
Dec 01, 2023 | 30.74 | 31.39 | 30.62 | 31.30 | 34,453,644 | +0.48(+1.56%) |
Nov 30, 2023 | 30.57 | 30.82 | 30.36 | 30.81 | 18,474,108 | +0.12(+0.38%) |
Nov 29, 2023 | 30.72 | 30.88 | 30.45 | 30.70 | 21,591,060 | -0.02(-0.06%) |
Nov 28, 2023 | 29.66 | 30.73 | 29.57 | 30.72 | 41,695,972 | +1.41(+4.80%) |
Nov 27, 2023 | 29.23 | 29.47 | 28.98 | 29.31 | 20,071,088 | +0.46(+1.60%) |
Nov 24, 2023 | 28.78 | 29.04 | 28.71 | 28.85 | 8,290,725 | +0.07(+0.24%) |
Nov 22, 2023 | 28.77 | 28.92 | 28.54 | 28.78 | 12,591,582 | +0.04(+0.14%) |
Nov 21, 2023 | 28.48 | 29.12 | 28.48 | 28.74 | 29,457,866 | +0.69(+2.46%) |
Nov 20, 2023 | 27.69 | 28.08 | 27.52 | 28.05 | 15,535,852 | +0.08(+0.28%) |
Nov 17, 2023 | 28.23 | 28.39 | 27.92 | 27.97 | 14,672,001 | -0.18(-0.63%) |
Nov 16, 2023 | 27.79 | 28.60 | 27.73 | 28.15 | 34,562,488 | +0.41(+1.49%) |
Nov 15, 2023 | 27.90 | 28.04 | 27.55 | 27.73 | 16,566,813 | -0.14(-0.49%) |
Nov 14, 2023 | 27.30 | 28.06 | 27.23 | 27.87 | 31,997,968 | +1.27(+4.77%) |
Nov 13, 2023 | 26.70 | 26.94 | 26.58 | 26.60 | 13,519,252 | -0.21(-0.77%) |
Nov 10, 2023 | 26.91 | 26.96 | 26.58 | 26.81 | 19,394,824 | -0.33(-1.23%) |
Nov 09, 2023 | 27.33 | 27.79 | 26.97 | 27.14 | 19,899,732 | -0.10(-0.36%) |
Nov 08, 2023 | 27.87 | 27.98 | 27.09 | 27.24 | 26,046,850 | -0.89(-3.15%) |
Nov 07, 2023 | 28.31 | 28.37 | 27.66 | 28.13 | 43,001,448 | -0.55(-1.92%) |
Nov 06, 2023 | 28.90 | 29.07 | 28.64 | 28.68 | 26,981,896 | -0.31(-1.09%) |
Nov 03, 2023 | 28.08 | 29.33 | 28.04 | 28.99 | 44,838,384 | +1.19(+4.28%) |
Nov 02, 2023 | 27.95 | 27.95 | 27.45 | 27.80 | 15,937,227 | +0.15(+0.53%) |