Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 22.99 | 23.73 | 22.98 | 23.34 | 24,727,620 | -0.02(-0.09%) |
Jan 30, 2024 | 23.32 | 23.54 | 23.30 | 23.36 | 23,450,834 | -0.49(-2.05%) |
Jan 29, 2024 | 24.32 | 24.38 | 23.62 | 23.85 | 31,718,424 | -0.63(-2.57%) |
Jan 26, 2024 | 24.32 | 24.62 | 24.22 | 24.48 | 17,955,476 | -0.24(-0.97%) |
Jan 25, 2024 | 24.99 | 25.16 | 24.64 | 24.72 | 25,026,956 | -0.22(-0.88%) |
Jan 24, 2024 | 25.21 | 25.31 | 24.77 | 24.94 | 43,994,936 | +0.70(+2.89%) |
Jan 23, 2024 | 24.10 | 24.47 | 23.97 | 24.24 | 44,265,664 | +1.13(+4.89%) |
Jan 22, 2024 | 22.82 | 23.20 | 22.68 | 23.11 | 31,061,270 | -0.66(-2.78%) |
Jan 19, 2024 | 23.40 | 23.96 | 23.22 | 23.77 | 38,102,236 | +0.06(+0.25%) |
Jan 18, 2024 | 24.00 | 24.09 | 23.64 | 23.71 | 24,373,648 | -0.10(-0.42%) |
Jan 17, 2024 | 23.46 | 23.85 | 23.37 | 23.81 | 30,989,796 | -0.64(-2.62%) |
Jan 16, 2024 | 24.88 | 24.89 | 24.42 | 24.45 | 27,854,388 | -0.98(-3.85%) |
Jan 12, 2024 | 25.67 | 25.91 | 25.43 | 25.43 | 25,325,816 | -0.20(-0.78%) |
Jan 11, 2024 | 25.55 | 25.67 | 25.29 | 25.63 | 24,894,130 | +0.53(+2.11%) |
Jan 10, 2024 | 25.31 | 25.34 | 25.00 | 25.10 | 16,550,098 | -0.11(-0.44%) |
Jan 09, 2024 | 25.05 | 25.27 | 24.91 | 25.21 | 21,747,478 | -0.37(-1.45%) |
Jan 08, 2024 | 25.25 | 25.64 | 25.12 | 25.58 | 20,706,668 | -0.30(-1.16%) |
Jan 05, 2024 | 26.13 | 26.22 | 25.88 | 25.88 | 25,076,232 | -0.32(-1.22%) |
Jan 04, 2024 | 26.24 | 26.46 | 26.12 | 26.20 | 14,023,666 | -0.31(-1.17%) |
Jan 03, 2024 | 25.98 | 26.51 | 25.89 | 26.51 | 24,612,254 | +0.44(+1.69%) |
Jan 02, 2024 | 26.44 | 26.44 | 25.99 | 26.07 | 24,726,364 | -0.93(-3.44%) |
Dec 29, 2023 | 26.61 | 27.19 | 26.61 | 27.00 | 24,039,420 | +0.36(+1.35%) |
Dec 28, 2023 | 26.50 | 26.90 | 26.50 | 26.64 | 23,502,756 | +0.71(+2.74%) |
Dec 27, 2023 | 25.98 | 26.09 | 25.78 | 25.93 | 22,694,904 | -0.07(-0.26%) |
Dec 26, 2023 | 26.15 | 26.33 | 25.88 | 26.00 | 18,053,166 | +0.23(+0.89%) |
Dec 22, 2023 | 25.39 | 25.91 | 25.20 | 25.77 | 41,383,792 | -1.15(-4.27%) |
Dec 21, 2023 | 26.51 | 26.92 | 26.33 | 26.92 | 21,013,094 | +0.90(+3.45%) |
Dec 20, 2023 | 26.38 | 26.53 | 25.99 | 26.02 | 24,738,512 | -0.75(-2.80%) |
Dec 19, 2023 | 26.53 | 26.89 | 26.52 | 26.77 | 16,782,684 | +0.32(+1.21%) |
Dec 18, 2023 | 26.67 | 26.76 | 26.38 | 26.45 | 20,441,014 | -0.43(-1.60%) |
Dec 15, 2023 | 27.13 | 27.28 | 26.83 | 26.88 | 19,246,934 | +0.00(+0.00%) |
Dec 14, 2023 | 26.59 | 26.98 | 26.56 | 26.88 | 21,788,374 | +0.32(+1.22%) |
Dec 13, 2023 | 26.32 | 26.55 | 25.99 | 26.55 | 21,169,972 | -0.15(-0.55%) |
Dec 12, 2023 | 26.42 | 26.71 | 26.30 | 26.70 | 12,637,956 | +0.31(+1.19%) |
Dec 11, 2023 | 26.03 | 26.45 | 25.88 | 26.39 | 20,678,946 | +0.15(+0.56%) |
Dec 08, 2023 | 26.26 | 26.43 | 26.19 | 26.24 | 16,913,408 | -0.28(-1.04%) |
Dec 07, 2023 | 26.44 | 26.58 | 26.36 | 26.51 | 11,946,541 | +0.20(+0.75%) |
Dec 06, 2023 | 26.58 | 26.75 | 26.32 | 26.32 | 12,343,792 | +0.00(+0.00%) |
Dec 05, 2023 | 25.96 | 26.34 | 25.96 | 26.32 | 18,247,522 | -0.16(-0.59%) |
Dec 04, 2023 | 26.65 | 26.74 | 26.40 | 26.47 | 21,594,342 | -0.73(-2.67%) |
Dec 01, 2023 | 27.04 | 27.23 | 26.85 | 27.20 | 23,302,394 | -0.38(-1.39%) |
Nov 30, 2023 | 27.39 | 27.61 | 27.04 | 27.59 | 16,262,749 | +0.26(+0.94%) |
Nov 29, 2023 | 27.28 | 27.61 | 27.25 | 27.33 | 23,120,076 | -0.47(-1.70%) |
Nov 28, 2023 | 27.82 | 28.00 | 27.62 | 27.80 | 22,553,118 | +0.26(+0.93%) |
Nov 27, 2023 | 27.75 | 27.82 | 27.53 | 27.55 | 17,816,984 | -0.53(-1.89%) |
Nov 24, 2023 | 27.48 | 28.11 | 27.44 | 28.08 | 17,038,722 | +0.43(+1.56%) |
Nov 22, 2023 | 27.74 | 27.84 | 27.40 | 27.64 | 19,686,630 | +0.15(+0.54%) |
Nov 21, 2023 | 27.60 | 27.89 | 27.38 | 27.50 | 26,808,766 | -0.71(-2.51%) |
Nov 20, 2023 | 27.48 | 28.36 | 27.42 | 28.20 | 34,795,184 | +1.01(+3.72%) |
Nov 17, 2023 | 27.01 | 27.30 | 26.90 | 27.19 | 17,805,164 | +0.11(+0.40%) |
Nov 16, 2023 | 26.91 | 27.54 | 26.69 | 27.08 | 46,590,000 | -1.15(-4.07%) |
Nov 15, 2023 | 27.92 | 28.60 | 27.74 | 28.23 | 46,430,332 | +0.93(+3.42%) |
Nov 14, 2023 | 27.18 | 27.40 | 26.87 | 27.30 | 29,076,590 | +0.56(+2.10%) |
Nov 13, 2023 | 26.74 | 27.00 | 26.46 | 26.74 | 17,316,862 | +0.32(+1.23%) |
Nov 10, 2023 | 26.24 | 26.49 | 26.08 | 26.42 | 13,631,272 | +0.05(+0.19%) |
Nov 09, 2023 | 26.79 | 26.98 | 26.33 | 26.37 | 13,588,154 | -0.56(-2.08%) |
Nov 08, 2023 | 26.85 | 27.19 | 26.78 | 26.93 | 14,006,878 | -0.01(-0.04%) |
Nov 07, 2023 | 26.89 | 27.04 | 26.49 | 26.94 | 14,630,438 | -0.04(-0.15%) |
Nov 06, 2023 | 27.32 | 27.42 | 26.90 | 26.98 | 23,888,844 | +0.10(+0.37%) |
Nov 03, 2023 | 26.48 | 26.98 | 26.46 | 26.88 | 31,841,844 | +1.04(+4.03%) |
Nov 02, 2023 | 25.88 | 25.92 | 25.59 | 25.84 | 14,739,114 | +0.30(+1.19%) |