Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 30.19 | 30.19 | 29.79 | 29.80 | 1,814,684 | -0.39(-1.29%) |
Jan 30, 2024 | 30.15 | 30.22 | 30.10 | 30.19 | 1,157,620 | +0.01(+0.03%) |
Jan 29, 2024 | 29.98 | 30.18 | 29.95 | 30.18 | 1,254,837 | +0.23(+0.77%) |
Jan 26, 2024 | 30.07 | 30.07 | 29.89 | 29.95 | 1,615,883 | -0.14(-0.46%) |
Jan 25, 2024 | 30.07 | 30.14 | 29.95 | 30.09 | 1,658,741 | +0.21(+0.70%) |
Jan 24, 2024 | 30.08 | 30.08 | 29.86 | 29.88 | 1,585,894 | -0.06(-0.20%) |
Jan 23, 2024 | 29.94 | 29.96 | 29.84 | 29.94 | 1,671,660 | +0.04(+0.13%) |
Jan 22, 2024 | 29.91 | 29.99 | 29.83 | 29.90 | 1,751,204 | +0.04(+0.13%) |
Jan 19, 2024 | 29.60 | 29.90 | 29.48 | 29.86 | 1,996,171 | +0.37(+1.25%) |
Jan 18, 2024 | 29.32 | 29.52 | 29.25 | 29.49 | 1,420,770 | +0.25(+0.85%) |
Jan 17, 2024 | 29.31 | 29.33 | 29.14 | 29.24 | 1,685,162 | -0.21(-0.71%) |
Jan 16, 2024 | 29.56 | 29.58 | 29.34 | 29.45 | 1,247,965 | -0.20(-0.67%) |
Jan 12, 2024 | 29.74 | 29.78 | 29.54 | 29.65 | 1,100,966 | +0.03(+0.10%) |
Jan 11, 2024 | 29.67 | 29.67 | 29.36 | 29.62 | 1,507,676 | -0.02(-0.07%) |
Jan 10, 2024 | 29.58 | 29.68 | 29.49 | 29.64 | 1,405,253 | +0.04(+0.13%) |
Jan 09, 2024 | 29.51 | 29.64 | 29.47 | 29.60 | 1,204,743 | -0.08(-0.27%) |
Jan 08, 2024 | 29.38 | 29.68 | 29.33 | 29.68 | 1,253,761 | +0.29(+0.98%) |
Jan 05, 2024 | 29.33 | 29.52 | 29.29 | 29.39 | 1,032,123 | +0.05(+0.17%) |
Jan 04, 2024 | 29.35 | 29.56 | 29.33 | 29.34 | 1,410,352 | -0.01(-0.03%) |
Jan 03, 2024 | 29.46 | 29.50 | 29.31 | 29.35 | 1,826,415 | -0.25(-0.84%) |
Jan 02, 2024 | 29.50 | 29.72 | 29.47 | 29.60 | 1,721,898 | -0.15(-0.50%) |
Dec 29, 2023 | 29.83 | 29.83 | 29.66 | 29.75 | 1,656,153 | -0.07(-0.23%) |
Dec 28, 2023 | 29.83 | 29.87 | 29.79 | 29.82 | 1,661,512 | +0.00(+0.00%) |
Dec 27, 2023 | 29.78 | 29.84 | 29.71 | 29.82 | 2,244,942 | +0.04(+0.12%) |
Dec 26, 2023 | 29.58 | 29.83 | 29.58 | 29.78 | 1,220,318 | +0.23(+0.77%) |
Dec 22, 2023 | 29.49 | 29.65 | 29.43 | 29.55 | 1,796,350 | +0.12(+0.40%) |
Dec 21, 2023 | 29.32 | 29.43 | 29.19 | 29.43 | 1,376,751 | +0.37(+1.26%) |
Dec 20, 2023 | 29.43 | 29.54 | 29.05 | 29.07 | 1,917,247 | -0.42(-1.41%) |
Dec 19, 2023 | 29.32 | 29.48 | 29.32 | 29.48 | 1,629,995 | +0.23(+0.78%) |
Dec 18, 2023 | 29.24 | 29.32 | 29.18 | 29.26 | 1,204,782 | +0.10(+0.34%) |
Dec 15, 2023 | 29.20 | 29.32 | 29.12 | 29.16 | 1,324,603 | -0.12(-0.41%) |
Dec 14, 2023 | 29.06 | 29.35 | 29.06 | 29.28 | 2,685,568 | +0.37(+1.27%) |
Dec 13, 2023 | 28.52 | 28.92 | 28.45 | 28.91 | 1,743,505 | +0.38(+1.32%) |
Dec 12, 2023 | 28.37 | 28.57 | 28.30 | 28.53 | 1,340,238 | +0.17(+0.59%) |
Dec 11, 2023 | 28.00 | 28.37 | 28.00 | 28.36 | 1,909,724 | +0.34(+1.20%) |
Dec 08, 2023 | 27.86 | 28.08 | 27.84 | 28.03 | 1,207,533 | +0.22(+0.78%) |
Dec 07, 2023 | 27.78 | 27.85 | 27.70 | 27.81 | 2,157,972 | +0.11(+0.39%) |
Dec 06, 2023 | 27.87 | 27.87 | 27.67 | 27.70 | 1,754,610 | -0.10(-0.36%) |
Dec 05, 2023 | 27.89 | 27.89 | 27.77 | 27.80 | 1,634,543 | -0.17(-0.60%) |
Dec 04, 2023 | 27.87 | 27.98 | 27.83 | 27.97 | 1,450,276 | -0.07(-0.25%) |
Dec 01, 2023 | 27.81 | 28.07 | 27.74 | 28.04 | 1,464,126 | +0.22(+0.78%) |
Nov 30, 2023 | 27.79 | 27.83 | 27.66 | 27.82 | 1,497,639 | +0.10(+0.36%) |
Nov 29, 2023 | 27.80 | 27.89 | 27.68 | 27.72 | 1,454,575 | +0.03(+0.11%) |
Nov 28, 2023 | 27.68 | 27.81 | 27.63 | 27.69 | 2,200,847 | -0.04(-0.14%) |
Nov 27, 2023 | 27.78 | 27.80 | 27.70 | 27.73 | 2,466,723 | -0.15(-0.53%) |
Nov 24, 2023 | 27.81 | 27.88 | 27.80 | 27.88 | 681,982 | +0.07(+0.25%) |
Nov 22, 2023 | 27.79 | 27.84 | 27.72 | 27.81 | 1,789,001 | +0.09(+0.32%) |
Nov 21, 2023 | 27.78 | 27.78 | 27.68 | 27.72 | 1,636,951 | -0.10(-0.36%) |
Nov 20, 2023 | 27.65 | 27.89 | 27.61 | 27.82 | 1,618,682 | +0.16(+0.57%) |
Nov 17, 2023 | 27.56 | 27.70 | 27.53 | 27.66 | 1,844,045 | +0.14(+0.50%) |
Nov 16, 2023 | 27.45 | 27.52 | 27.35 | 27.52 | 1,969,355 | +0.07(+0.25%) |
Nov 15, 2023 | 27.46 | 27.57 | 27.42 | 27.45 | 1,421,158 | +0.04(+0.14%) |
Nov 14, 2023 | 27.24 | 27.48 | 27.21 | 27.41 | 2,147,122 | +0.52(+1.92%) |
Nov 13, 2023 | 26.87 | 26.97 | 26.81 | 26.90 | 1,410,019 | -0.04(-0.15%) |
Nov 10, 2023 | 26.64 | 26.96 | 26.56 | 26.94 | 1,439,657 | +0.43(+1.61%) |
Nov 09, 2023 | 26.80 | 26.80 | 26.48 | 26.51 | 2,135,181 | -0.20(-0.74%) |
Nov 08, 2023 | 26.78 | 26.78 | 26.58 | 26.71 | 1,587,523 | -0.03(-0.11%) |
Nov 07, 2023 | 26.73 | 26.79 | 26.62 | 26.74 | 1,333,633 | -0.03(-0.11%) |
Nov 06, 2023 | 26.81 | 26.84 | 26.67 | 26.77 | 1,110,213 | -0.03(-0.11%) |
Nov 03, 2023 | 26.77 | 26.91 | 26.74 | 26.80 | 1,468,694 | +0.25(+0.93%) |
Nov 02, 2023 | 26.29 | 26.58 | 26.29 | 26.55 | 1,991,173 | +0.47(+1.79%) |