Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 28.02 | 28.20 | 27.97 | 28.13 | 5,303,195 | +0.27(+0.96%) |
Jan 30, 2024 | 27.81 | 27.87 | 27.61 | 27.87 | 4,671,469 | +0.22(+0.79%) |
Jan 29, 2024 | 27.50 | 27.72 | 27.45 | 27.65 | 3,215,799 | +0.30(+1.08%) |
Jan 26, 2024 | 27.38 | 27.43 | 27.27 | 27.35 | 3,409,922 | -0.06(-0.22%) |
Jan 25, 2024 | 27.40 | 27.47 | 27.31 | 27.41 | 5,433,980 | +0.18(+0.65%) |
Jan 24, 2024 | 27.55 | 27.57 | 27.18 | 27.24 | 4,160,191 | -0.16(-0.58%) |
Jan 23, 2024 | 27.39 | 27.42 | 27.27 | 27.39 | 2,908,778 | -0.19(-0.68%) |
Jan 22, 2024 | 27.63 | 27.70 | 27.52 | 27.58 | 4,471,456 | +0.16(+0.58%) |
Jan 19, 2024 | 27.32 | 27.45 | 27.21 | 27.42 | 4,163,560 | +0.07(+0.25%) |
Jan 18, 2024 | 27.52 | 27.55 | 27.28 | 27.35 | 4,242,415 | -0.23(-0.82%) |
Jan 17, 2024 | 27.57 | 27.67 | 27.45 | 27.58 | 5,961,790 | -0.05(-0.18%) |
Jan 16, 2024 | 27.87 | 27.90 | 27.55 | 27.63 | 6,480,889 | -0.46(-1.65%) |
Jan 12, 2024 | 28.14 | 28.28 | 28.02 | 28.10 | 4,413,219 | -0.01(-0.04%) |
Jan 11, 2024 | 27.96 | 28.14 | 27.84 | 28.11 | 5,475,367 | +0.16(+0.57%) |
Jan 10, 2024 | 28.15 | 28.18 | 27.94 | 27.95 | 7,595,484 | -0.14(-0.49%) |
Jan 09, 2024 | 28.07 | 28.20 | 28.05 | 28.09 | 5,448,211 | -0.12(-0.42%) |
Jan 08, 2024 | 27.94 | 28.26 | 27.92 | 28.20 | 4,773,349 | +0.24(+0.85%) |
Jan 05, 2024 | 28.01 | 28.33 | 27.93 | 27.97 | 4,646,654 | -0.25(-0.88%) |
Jan 04, 2024 | 28.25 | 28.32 | 28.16 | 28.21 | 4,880,042 | -0.40(-1.41%) |
Jan 03, 2024 | 28.24 | 28.64 | 28.19 | 28.62 | 5,490,350 | +0.14(+0.49%) |
Jan 02, 2024 | 28.47 | 28.58 | 28.42 | 28.48 | 3,704,484 | -0.18(-0.62%) |
Dec 29, 2023 | 28.71 | 28.88 | 28.61 | 28.66 | 8,092,073 | -0.23(-0.79%) |
Dec 28, 2023 | 28.96 | 29.09 | 28.82 | 28.89 | 3,407,424 | -0.19(-0.65%) |
Dec 27, 2023 | 28.88 | 29.08 | 28.81 | 29.07 | 2,714,748 | +0.48(+1.69%) |
Dec 26, 2023 | 28.53 | 28.64 | 28.53 | 28.59 | 3,628,164 | +0.05(+0.17%) |
Dec 22, 2023 | 28.75 | 28.75 | 28.45 | 28.54 | 3,078,789 | -0.09(-0.31%) |
Dec 21, 2023 | 28.84 | 28.87 | 28.57 | 28.63 | 3,762,126 | -0.16(-0.55%) |
Dec 20, 2023 | 28.64 | 28.82 | 28.51 | 28.79 | 3,527,802 | +0.22(+0.76%) |
Dec 19, 2023 | 28.58 | 28.68 | 28.52 | 28.57 | 2,641,845 | +0.12(+0.42%) |
Dec 18, 2023 | 28.45 | 28.47 | 28.35 | 28.45 | 3,319,333 | -0.21(-0.72%) |
Dec 15, 2023 | 28.54 | 28.71 | 28.51 | 28.66 | 3,835,910 | +0.04(+0.14%) |
Dec 14, 2023 | 28.26 | 28.63 | 28.22 | 28.62 | 8,800,968 | +0.67(+2.40%) |
Dec 13, 2023 | 27.50 | 28.01 | 27.46 | 27.95 | 5,797,684 | +0.59(+2.16%) |
Dec 12, 2023 | 27.23 | 27.42 | 27.17 | 27.36 | 8,544,506 | +0.10(+0.36%) |
Dec 11, 2023 | 27.19 | 27.30 | 27.04 | 27.26 | 6,960,731 | -0.06(-0.22%) |
Dec 08, 2023 | 27.30 | 27.37 | 27.16 | 27.32 | 4,360,440 | -0.23(-0.82%) |
Dec 07, 2023 | 27.50 | 27.73 | 27.47 | 27.54 | 3,708,145 | -0.14(-0.50%) |
Dec 06, 2023 | 27.48 | 27.74 | 27.43 | 27.68 | 3,963,415 | +0.33(+1.22%) |
Dec 05, 2023 | 27.11 | 27.36 | 27.08 | 27.35 | 6,647,737 | +0.50(+1.87%) |
Dec 04, 2023 | 26.78 | 26.88 | 26.69 | 26.84 | 4,265,025 | -0.07(-0.26%) |
Dec 01, 2023 | 26.47 | 26.95 | 26.43 | 26.91 | 6,181,945 | +0.45(+1.68%) |
Nov 30, 2023 | 26.57 | 26.61 | 26.36 | 26.47 | 10,507,085 | -0.27(-1.03%) |
Nov 29, 2023 | 26.60 | 26.76 | 26.52 | 26.74 | 4,508,963 | +0.30(+1.15%) |
Nov 28, 2023 | 26.28 | 26.46 | 26.25 | 26.44 | 5,448,720 | +0.06(+0.22%) |
Nov 27, 2023 | 26.11 | 26.38 | 26.09 | 26.38 | 3,423,437 | +0.39(+1.51%) |
Nov 24, 2023 | 26.07 | 26.10 | 25.99 | 25.99 | 1,140,629 | -0.28(-1.08%) |
Nov 22, 2023 | 26.35 | 26.39 | 26.15 | 26.27 | 3,255,505 | +0.09(+0.34%) |
Nov 21, 2023 | 26.20 | 26.27 | 26.04 | 26.18 | 5,499,125 | -0.02(-0.07%) |
Nov 20, 2023 | 25.96 | 26.23 | 25.95 | 26.20 | 4,363,538 | +0.14(+0.53%) |
Nov 17, 2023 | 26.09 | 26.17 | 25.97 | 26.07 | 2,816,001 | +0.11(+0.42%) |
Nov 16, 2023 | 25.88 | 26.06 | 25.87 | 25.96 | 4,383,176 | +0.28(+1.11%) |
Nov 15, 2023 | 25.81 | 25.83 | 25.61 | 25.67 | 5,455,499 | -0.34(-1.32%) |
Nov 14, 2023 | 26.07 | 26.10 | 25.88 | 26.02 | 4,147,757 | +0.54(+2.12%) |
Nov 13, 2023 | 25.31 | 25.51 | 25.23 | 25.48 | 3,138,615 | -0.03(-0.12%) |
Nov 10, 2023 | 25.59 | 25.63 | 25.46 | 25.51 | 5,358,655 | +0.11(+0.43%) |
Nov 09, 2023 | 25.78 | 25.79 | 25.20 | 25.40 | 7,090,249 | -0.54(-2.08%) |
Nov 08, 2023 | 25.65 | 25.96 | 25.65 | 25.94 | 4,175,537 | +0.38(+1.50%) |
Nov 07, 2023 | 25.44 | 25.67 | 25.44 | 25.55 | 4,844,172 | +0.33(+1.32%) |
Nov 06, 2023 | 25.30 | 25.33 | 25.17 | 25.22 | 4,326,964 | -0.23(-0.89%) |
Nov 03, 2023 | 25.74 | 25.81 | 25.43 | 25.45 | 5,733,196 | +0.20(+0.78%) |
Nov 02, 2023 | 25.18 | 25.34 | 25.05 | 25.25 | 5,312,973 | +0.51(+2.06%) |