Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 29.29 | 29.90 | 28.59 | 29.86 | 2,382,660 | +0.93(+3.21%) |
Jan 30, 2024 | 28.20 | 28.95 | 28.20 | 28.93 | 988,378 | +0.73(+2.59%) |
Jan 29, 2024 | 29.42 | 29.61 | 28.15 | 28.20 | 1,785,502 | -1.42(-4.79%) |
Jan 26, 2024 | 29.51 | 29.69 | 28.97 | 29.62 | 1,122,473 | -0.02(-0.07%) |
Jan 25, 2024 | 29.36 | 29.84 | 29.11 | 29.64 | 1,253,563 | +0.27(+0.92%) |
Jan 24, 2024 | 28.18 | 29.38 | 28.16 | 29.37 | 1,380,662 | +0.71(+2.48%) |
Jan 23, 2024 | 28.49 | 28.97 | 28.36 | 28.66 | 1,018,072 | -0.01(-0.03%) |
Jan 22, 2024 | 28.98 | 29.02 | 27.94 | 28.67 | 2,985,206 | -0.68(-2.32%) |
Jan 19, 2024 | 29.57 | 30.17 | 29.32 | 29.35 | 1,815,158 | -0.41(-1.38%) |
Jan 18, 2024 | 29.20 | 30.12 | 29.16 | 29.76 | 1,644,570 | +0.18(+0.61%) |
Jan 17, 2024 | 29.57 | 30.02 | 29.54 | 29.58 | 2,008,176 | +0.54(+1.86%) |
Jan 16, 2024 | 29.07 | 29.47 | 28.79 | 29.04 | 1,458,198 | +0.38(+1.33%) |
Jan 12, 2024 | 28.20 | 28.69 | 27.76 | 28.66 | 1,715,186 | +0.50(+1.78%) |
Jan 11, 2024 | 27.48 | 28.63 | 27.42 | 28.16 | 2,127,257 | +0.64(+2.33%) |
Jan 10, 2024 | 27.45 | 27.98 | 27.27 | 27.52 | 2,500,981 | +0.11(+0.40%) |
Jan 09, 2024 | 27.28 | 27.49 | 27.09 | 27.41 | 1,360,420 | +0.42(+1.56%) |
Jan 08, 2024 | 27.73 | 27.89 | 26.94 | 26.99 | 1,578,976 | -0.80(-2.88%) |
Jan 05, 2024 | 28.08 | 28.20 | 27.52 | 27.79 | 1,704,867 | +0.01(+0.04%) |
Jan 04, 2024 | 28.01 | 28.23 | 27.49 | 27.78 | 1,841,807 | -0.19(-0.68%) |
Jan 03, 2024 | 27.65 | 28.06 | 27.48 | 27.97 | 2,630,816 | +1.06(+3.94%) |
Jan 02, 2024 | 26.30 | 27.05 | 26.24 | 26.91 | 2,671,196 | +0.95(+3.66%) |
Dec 29, 2023 | 25.21 | 26.03 | 25.13 | 25.96 | 1,867,105 | +0.80(+3.18%) |
Dec 28, 2023 | 25.23 | 25.31 | 25.03 | 25.16 | 1,622,082 | +0.08(+0.32%) |
Dec 27, 2023 | 25.04 | 25.29 | 24.95 | 25.08 | 1,442,854 | -0.22(-0.87%) |
Dec 26, 2023 | 25.56 | 25.63 | 25.18 | 25.30 | 1,822,739 | -0.36(-1.39%) |
Dec 22, 2023 | 25.82 | 25.99 | 25.49 | 25.66 | 1,827,472 | -0.33(-1.26%) |
Dec 21, 2023 | 26.14 | 26.53 | 25.92 | 25.98 | 2,185,166 | -0.69(-2.59%) |
Dec 20, 2023 | 25.68 | 26.69 | 25.44 | 26.68 | 2,481,666 | +1.06(+4.16%) |
Dec 19, 2023 | 26.51 | 26.51 | 25.50 | 25.61 | 1,187,178 | -1.07(-4.02%) |
Dec 18, 2023 | 26.88 | 26.96 | 26.41 | 26.68 | 1,394,460 | +0.02(+0.07%) |
Dec 15, 2023 | 26.21 | 26.83 | 26.13 | 26.67 | 1,293,137 | +0.48(+1.83%) |
Dec 14, 2023 | 26.60 | 26.64 | 25.94 | 26.19 | 4,211,368 | -1.01(-3.72%) |
Dec 13, 2023 | 28.21 | 28.81 | 27.19 | 27.20 | 2,764,244 | -1.06(-3.74%) |
Dec 12, 2023 | 28.12 | 28.57 | 28.10 | 28.25 | 1,039,304 | +0.11(+0.38%) |
Dec 11, 2023 | 28.10 | 28.43 | 28.05 | 28.15 | 840,782 | +0.37(+1.34%) |
Dec 08, 2023 | 28.39 | 28.59 | 27.47 | 27.78 | 1,645,433 | -0.53(-1.88%) |
Dec 07, 2023 | 28.53 | 28.76 | 28.24 | 28.31 | 1,200,995 | -0.13(-0.47%) |
Dec 06, 2023 | 27.93 | 28.46 | 27.67 | 28.44 | 1,609,949 | +0.14(+0.50%) |
Dec 05, 2023 | 28.36 | 28.52 | 27.91 | 28.30 | 1,954,918 | +0.24(+0.85%) |
Dec 04, 2023 | 28.30 | 28.61 | 27.87 | 28.06 | 1,925,908 | -0.12(-0.41%) |
Dec 01, 2023 | 29.51 | 29.71 | 28.18 | 28.18 | 3,810,976 | -1.55(-5.22%) |
Nov 30, 2023 | 28.99 | 29.83 | 28.97 | 29.73 | 2,773,913 | +0.52(+1.79%) |
Nov 29, 2023 | 28.92 | 29.29 | 28.48 | 29.20 | 2,259,724 | -0.11(-0.36%) |
Nov 28, 2023 | 30.14 | 30.43 | 29.24 | 29.31 | 1,613,714 | -0.80(-2.65%) |
Nov 27, 2023 | 30.67 | 30.89 | 29.97 | 30.11 | 844,017 | -0.37(-1.22%) |
Nov 24, 2023 | 30.97 | 30.98 | 30.32 | 30.48 | 630,251 | -0.37(-1.21%) |
Nov 22, 2023 | 30.83 | 31.34 | 30.67 | 30.85 | 1,038,484 | -0.31(-1.00%) |
Nov 21, 2023 | 30.88 | 31.34 | 30.81 | 31.16 | 1,181,225 | +0.68(+2.24%) |
Nov 20, 2023 | 31.19 | 31.31 | 30.37 | 30.48 | 1,284,165 | -0.82(-2.64%) |
Nov 17, 2023 | 32.18 | 32.35 | 31.27 | 31.31 | 1,343,237 | -1.12(-3.45%) |
Nov 16, 2023 | 32.07 | 32.89 | 32.06 | 32.42 | 1,295,520 | +0.56(+1.75%) |
Nov 15, 2023 | 32.43 | 32.53 | 31.29 | 31.87 | 1,924,639 | -0.80(-2.44%) |
Nov 14, 2023 | 33.01 | 33.30 | 32.58 | 32.66 | 2,714,314 | -1.76(-5.10%) |
Nov 13, 2023 | 34.92 | 35.45 | 34.38 | 34.42 | 1,111,800 | -0.14(-0.41%) |
Nov 10, 2023 | 35.21 | 35.44 | 34.44 | 34.56 | 1,481,592 | -0.54(-1.54%) |
Nov 09, 2023 | 33.71 | 35.25 | 33.61 | 35.10 | 1,650,122 | +1.05(+3.07%) |
Nov 08, 2023 | 33.52 | 34.38 | 33.51 | 34.06 | 1,475,188 | +0.45(+1.35%) |
Nov 07, 2023 | 34.37 | 34.63 | 33.51 | 33.60 | 1,151,450 | -0.97(-2.80%) |
Nov 06, 2023 | 33.75 | 35.09 | 33.69 | 34.57 | 1,598,868 | +0.56(+1.64%) |
Nov 03, 2023 | 35.20 | 35.22 | 33.72 | 34.01 | 2,974,338 | -1.99(-5.52%) |
Nov 02, 2023 | 37.41 | 37.41 | 35.99 | 36.00 | 2,733,345 | -3.32(-8.44%) |