Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 29.62 | 29.68 | 29.20 | 29.21 | 1,432,944 | -0.52(-1.75%) |
Jan 30, 2024 | 29.71 | 29.78 | 29.68 | 29.73 | 1,290,326 | -0.06(-0.20%) |
Jan 29, 2024 | 29.50 | 29.79 | 29.49 | 29.79 | 1,512,062 | +0.26(+0.88%) |
Jan 26, 2024 | 29.52 | 29.63 | 29.46 | 29.53 | 1,362,072 | +0.01(+0.03%) |
Jan 25, 2024 | 29.49 | 29.54 | 29.36 | 29.52 | 1,486,770 | +0.21(+0.71%) |
Jan 24, 2024 | 29.53 | 29.55 | 29.29 | 29.31 | 1,614,827 | -0.05(-0.17%) |
Jan 23, 2024 | 29.41 | 29.44 | 29.24 | 29.36 | 1,696,732 | +0.02(+0.07%) |
Jan 22, 2024 | 29.23 | 29.39 | 29.22 | 29.34 | 1,626,231 | +0.21(+0.72%) |
Jan 19, 2024 | 28.94 | 29.14 | 28.76 | 29.13 | 1,472,196 | +0.34(+1.18%) |
Jan 18, 2024 | 28.68 | 28.82 | 28.53 | 28.79 | 2,156,517 | +0.23(+0.80%) |
Jan 17, 2024 | 28.47 | 28.59 | 28.41 | 28.56 | 1,513,222 | -0.16(-0.56%) |
Jan 16, 2024 | 28.80 | 28.83 | 28.62 | 28.72 | 1,662,323 | -0.19(-0.66%) |
Jan 12, 2024 | 29.05 | 29.11 | 28.83 | 28.91 | 1,306,903 | +0.00(+0.00%) |
Jan 11, 2024 | 28.95 | 28.97 | 28.65 | 28.91 | 1,733,622 | -0.03(-0.10%) |
Jan 10, 2024 | 28.87 | 29.00 | 28.77 | 28.94 | 1,555,184 | +0.10(+0.35%) |
Jan 09, 2024 | 28.78 | 28.93 | 28.71 | 28.84 | 1,268,830 | -0.14(-0.48%) |
Jan 08, 2024 | 28.61 | 28.98 | 28.56 | 28.98 | 1,305,129 | +0.38(+1.33%) |
Jan 05, 2024 | 28.52 | 28.78 | 28.51 | 28.60 | 2,015,061 | +0.03(+0.11%) |
Jan 04, 2024 | 28.64 | 28.77 | 28.54 | 28.57 | 2,014,398 | -0.07(-0.24%) |
Jan 03, 2024 | 28.85 | 28.85 | 28.61 | 28.64 | 2,154,219 | -0.38(-1.31%) |
Jan 02, 2024 | 28.97 | 29.14 | 28.88 | 29.02 | 1,853,077 | -0.15(-0.51%) |
Dec 29, 2023 | 29.28 | 29.33 | 29.07 | 29.17 | 1,530,275 | -0.12(-0.41%) |
Dec 28, 2023 | 29.29 | 29.37 | 29.27 | 29.29 | 1,765,740 | -0.03(-0.10%) |
Dec 27, 2023 | 29.30 | 29.36 | 29.23 | 29.32 | 2,973,471 | +0.02(+0.07%) |
Dec 26, 2023 | 29.16 | 29.36 | 29.15 | 29.30 | 1,658,793 | +0.17(+0.58%) |
Dec 22, 2023 | 29.07 | 29.22 | 28.99 | 29.13 | 1,747,433 | +0.11(+0.38%) |
Dec 21, 2023 | 28.87 | 29.03 | 28.77 | 29.02 | 2,318,089 | +0.32(+1.11%) |
Dec 20, 2023 | 29.08 | 29.23 | 28.68 | 28.70 | 2,326,376 | -0.42(-1.44%) |
Dec 19, 2023 | 28.92 | 29.14 | 28.92 | 29.12 | 1,577,778 | +0.29(+1.02%) |
Dec 18, 2023 | 28.87 | 28.90 | 28.79 | 28.83 | 1,954,262 | +0.07(+0.24%) |
Dec 15, 2023 | 28.82 | 28.89 | 28.68 | 28.76 | 1,682,134 | -0.10(-0.34%) |
Dec 14, 2023 | 28.74 | 28.94 | 28.68 | 28.86 | 1,945,912 | +0.33(+1.15%) |
Dec 13, 2023 | 28.03 | 28.53 | 27.96 | 28.53 | 1,351,183 | +0.52(+1.85%) |
Dec 12, 2023 | 27.93 | 28.05 | 27.83 | 28.01 | 1,626,359 | +0.04(+0.14%) |
Dec 11, 2023 | 27.82 | 27.97 | 27.80 | 27.97 | 1,477,295 | +0.14(+0.50%) |
Dec 08, 2023 | 27.65 | 27.87 | 27.64 | 27.83 | 1,815,163 | +0.15(+0.54%) |
Dec 07, 2023 | 27.61 | 27.71 | 27.54 | 27.68 | 1,824,227 | +0.22(+0.80%) |
Dec 06, 2023 | 27.70 | 27.78 | 27.46 | 27.46 | 1,979,426 | -0.10(-0.36%) |
Dec 05, 2023 | 27.61 | 27.66 | 27.50 | 27.56 | 1,875,092 | -0.17(-0.61%) |
Dec 04, 2023 | 27.56 | 27.74 | 27.56 | 27.73 | 1,903,258 | -0.02(-0.07%) |
Dec 01, 2023 | 27.34 | 27.76 | 27.30 | 27.75 | 1,869,254 | +0.36(+1.31%) |
Nov 30, 2023 | 27.29 | 27.40 | 27.23 | 27.39 | 1,401,171 | +0.15(+0.55%) |
Nov 29, 2023 | 27.33 | 27.48 | 27.23 | 27.25 | 1,414,058 | +0.02(+0.07%) |
Nov 28, 2023 | 27.22 | 27.34 | 27.16 | 27.23 | 1,352,834 | -0.01(-0.04%) |
Nov 27, 2023 | 27.26 | 27.29 | 27.19 | 27.24 | 1,445,254 | -0.08(-0.29%) |
Nov 24, 2023 | 27.22 | 27.33 | 27.22 | 27.31 | 367,666 | +0.06(+0.22%) |
Nov 22, 2023 | 27.17 | 27.31 | 27.17 | 27.26 | 1,693,715 | +0.14(+0.51%) |
Nov 21, 2023 | 27.15 | 27.17 | 27.08 | 27.12 | 1,903,834 | -0.12(-0.44%) |
Nov 20, 2023 | 27.08 | 27.28 | 27.05 | 27.24 | 1,500,425 | +0.16(+0.59%) |
Nov 17, 2023 | 26.99 | 27.10 | 26.96 | 27.08 | 1,497,229 | +0.16(+0.59%) |
Nov 16, 2023 | 26.98 | 27.02 | 26.81 | 26.92 | 1,678,250 | -0.11(-0.40%) |
Nov 15, 2023 | 27.00 | 27.21 | 26.99 | 27.03 | 1,258,213 | +0.08(+0.30%) |
Nov 14, 2023 | 26.65 | 27.00 | 26.65 | 26.95 | 1,863,318 | +0.70(+2.65%) |
Nov 13, 2023 | 26.16 | 26.30 | 26.13 | 26.25 | 1,403,784 | -0.01(-0.04%) |
Nov 10, 2023 | 26.03 | 26.29 | 25.91 | 26.26 | 1,382,774 | +0.35(+1.34%) |
Nov 09, 2023 | 26.20 | 26.21 | 25.88 | 25.91 | 1,299,879 | -0.22(-0.84%) |
Nov 08, 2023 | 26.22 | 26.26 | 26.04 | 26.13 | 1,761,908 | -0.07(-0.27%) |
Nov 07, 2023 | 26.15 | 26.24 | 26.04 | 26.20 | 1,458,270 | +0.03(+0.11%) |
Nov 06, 2023 | 26.28 | 26.30 | 26.07 | 26.17 | 2,165,359 | -0.08(-0.30%) |
Nov 03, 2023 | 26.08 | 26.35 | 26.08 | 26.25 | 1,565,753 | +0.35(+1.34%) |
Nov 02, 2023 | 25.59 | 25.91 | 25.59 | 25.90 | 2,052,710 | +0.53(+2.08%) |