Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 26.77 | 27.10 | 26.38 | 26.68 | 82,373,208 | +0.06(+0.22%) |
Jan 30, 2024 | 27.48 | 27.95 | 26.55 | 26.62 | 87,309,056 | -0.45(-1.67%) |
Jan 29, 2024 | 27.11 | 27.22 | 26.90 | 27.07 | 67,951,032 | +0.01(+0.04%) |
Jan 26, 2024 | 27.22 | 27.50 | 26.95 | 27.06 | 47,783,764 | +0.00(+0.00%) |
Jan 25, 2024 | 27.41 | 27.51 | 27.04 | 27.06 | 48,271,612 | -0.43(-1.58%) |
Jan 24, 2024 | 27.70 | 27.93 | 27.50 | 27.50 | 43,985,544 | -0.10(-0.35%) |
Jan 23, 2024 | 27.60 | 27.81 | 27.32 | 27.59 | 34,524,792 | +0.12(+0.42%) |
Jan 22, 2024 | 27.49 | 27.78 | 27.11 | 27.48 | 42,974,668 | +0.03(+0.11%) |
Jan 19, 2024 | 27.20 | 27.54 | 27.11 | 27.45 | 36,628,432 | +0.18(+0.68%) |
Jan 18, 2024 | 27.21 | 27.30 | 26.79 | 27.26 | 51,813,172 | -0.06(-0.21%) |
Jan 17, 2024 | 27.33 | 27.69 | 27.11 | 27.32 | 34,309,168 | -0.16(-0.60%) |
Jan 16, 2024 | 27.76 | 27.87 | 27.39 | 27.49 | 40,015,344 | -0.37(-1.32%) |
Jan 12, 2024 | 27.62 | 28.09 | 27.60 | 27.85 | 31,295,678 | +0.29(+1.06%) |
Jan 11, 2024 | 27.98 | 28.06 | 27.44 | 27.56 | 48,284,324 | -0.57(-2.04%) |
Jan 10, 2024 | 28.50 | 28.52 | 28.02 | 28.14 | 38,199,900 | -0.40(-1.39%) |
Jan 09, 2024 | 28.73 | 28.98 | 28.46 | 28.53 | 41,007,948 | -0.17(-0.61%) |
Jan 08, 2024 | 28.50 | 28.81 | 28.31 | 28.71 | 33,960,168 | +0.11(+0.37%) |
Jan 05, 2024 | 28.16 | 28.62 | 27.90 | 28.60 | 34,633,196 | +0.37(+1.31%) |
Jan 04, 2024 | 28.91 | 29.07 | 28.17 | 28.23 | 46,884,460 | -0.62(-2.15%) |
Jan 03, 2024 | 29.12 | 29.15 | 28.54 | 28.85 | 44,716,816 | +0.00(+0.00%) |
Jan 02, 2024 | 28.03 | 29.39 | 27.98 | 28.85 | 59,651,664 | +0.91(+3.27%) |
Dec 29, 2023 | 27.93 | 28.02 | 27.70 | 27.94 | 31,284,784 | +0.00(+0.00%) |
Dec 28, 2023 | 27.77 | 28.17 | 27.74 | 27.94 | 31,348,300 | +0.17(+0.63%) |
Dec 27, 2023 | 27.63 | 27.88 | 27.48 | 27.77 | 36,051,344 | +0.19(+0.70%) |
Dec 26, 2023 | 27.58 | 27.69 | 27.42 | 27.57 | 31,036,666 | +0.01(+0.04%) |
Dec 22, 2023 | 27.60 | 27.94 | 27.35 | 27.56 | 36,229,760 | +0.09(+0.32%) |
Dec 21, 2023 | 27.04 | 27.52 | 26.96 | 27.48 | 52,579,452 | +0.66(+2.46%) |
Dec 20, 2023 | 27.36 | 27.43 | 26.80 | 26.82 | 56,609,668 | -0.51(-1.88%) |
Dec 19, 2023 | 26.48 | 27.41 | 26.47 | 27.33 | 72,125,664 | +1.07(+4.07%) |
Dec 18, 2023 | 26.13 | 26.50 | 25.93 | 26.26 | 65,217,320 | +0.42(+1.61%) |
Dec 15, 2023 | 25.36 | 26.19 | 25.31 | 25.85 | 142,723,600 | +0.49(+1.91%) |
Dec 14, 2023 | 25.97 | 26.51 | 25.24 | 25.36 | 104,822,504 | -0.51(-1.99%) |
Dec 13, 2023 | 25.51 | 25.94 | 25.00 | 25.87 | 162,373,040 | -1.86(-6.72%) |
Dec 12, 2023 | 27.78 | 28.01 | 27.51 | 27.74 | 50,030,292 | -0.06(-0.21%) |
Dec 11, 2023 | 27.93 | 27.96 | 27.60 | 27.80 | 38,939,328 | -0.14(-0.49%) |
Dec 08, 2023 | 27.81 | 28.11 | 27.75 | 27.93 | 32,858,834 | +0.15(+0.52%) |
Dec 07, 2023 | 27.97 | 28.04 | 27.66 | 27.79 | 36,778,264 | -0.16(-0.56%) |
Dec 06, 2023 | 28.23 | 28.53 | 27.87 | 27.94 | 34,388,080 | -0.29(-1.03%) |
Dec 05, 2023 | 28.35 | 28.73 | 28.21 | 28.23 | 41,045,804 | -0.18(-0.65%) |
Dec 04, 2023 | 28.16 | 28.77 | 28.16 | 28.42 | 48,833,708 | +0.36(+1.28%) |
Dec 01, 2023 | 28.12 | 28.53 | 27.47 | 28.06 | 106,769,672 | -1.51(-5.12%) |
Nov 30, 2023 | 29.42 | 29.61 | 29.08 | 29.57 | 46,623,084 | +0.38(+1.30%) |
Nov 29, 2023 | 28.89 | 29.33 | 28.85 | 29.19 | 27,116,710 | +0.38(+1.31%) |
Nov 28, 2023 | 29.22 | 29.22 | 28.76 | 28.82 | 30,377,266 | -0.44(-1.49%) |
Nov 27, 2023 | 29.84 | 29.84 | 29.15 | 29.25 | 26,844,060 | -0.35(-1.18%) |
Nov 24, 2023 | 29.48 | 29.80 | 29.48 | 29.60 | 11,467,642 | +0.17(+0.59%) |
Nov 22, 2023 | 29.49 | 29.68 | 29.25 | 29.43 | 19,813,956 | +0.02(+0.07%) |
Nov 21, 2023 | 29.14 | 29.47 | 28.88 | 29.41 | 26,767,366 | +0.31(+1.07%) |
Nov 20, 2023 | 29.02 | 29.25 | 28.88 | 29.10 | 27,135,220 | +0.06(+0.20%) |
Nov 17, 2023 | 29.04 | 29.12 | 28.86 | 29.04 | 27,904,472 | +0.15(+0.50%) |
Nov 16, 2023 | 29.38 | 29.55 | 28.60 | 28.89 | 33,386,250 | -0.41(-1.39%) |
Nov 15, 2023 | 28.35 | 29.46 | 28.35 | 29.30 | 44,892,476 | +0.90(+3.18%) |
Nov 14, 2023 | 28.23 | 28.83 | 28.14 | 28.40 | 41,288,304 | +0.27(+0.97%) |
Nov 13, 2023 | 28.48 | 28.50 | 28.08 | 28.13 | 36,568,272 | -0.49(-1.70%) |
Nov 10, 2023 | 28.87 | 28.94 | 28.17 | 28.61 | 34,888,096 | -0.19(-0.67%) |
Nov 09, 2023 | 29.59 | 29.61 | 28.76 | 28.81 | 29,590,664 | -0.71(-2.40%) |
Nov 08, 2023 | 29.61 | 29.97 | 29.26 | 29.51 | 30,815,870 | -0.41(-1.38%) |
Nov 07, 2023 | 29.76 | 30.06 | 29.58 | 29.93 | 18,844,708 | +0.07(+0.22%) |
Nov 06, 2023 | 29.99 | 30.08 | 29.64 | 29.86 | 28,587,858 | -0.08(-0.26%) |
Nov 03, 2023 | 29.59 | 30.06 | 29.53 | 29.94 | 30,357,344 | +0.73(+2.49%) |
Nov 02, 2023 | 29.22 | 29.35 | 28.93 | 29.21 | 31,055,642 | -0.01(-0.03%) |