Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 30.19 | 30.55 | 29.59 | 29.69 | 895,559 | -0.78(-2.56%) |
Jan 30, 2024 | 30.93 | 31.30 | 30.36 | 30.47 | 463,222 | -0.67(-2.15%) |
Jan 29, 2024 | 30.08 | 31.17 | 29.85 | 31.14 | 523,986 | +1.04(+3.46%) |
Jan 26, 2024 | 29.98 | 30.33 | 29.83 | 30.10 | 745,945 | +0.26(+0.87%) |
Jan 25, 2024 | 29.67 | 29.88 | 29.47 | 29.84 | 508,357 | +0.59(+2.02%) |
Jan 24, 2024 | 29.75 | 29.87 | 29.21 | 29.25 | 463,625 | -0.08(-0.27%) |
Jan 23, 2024 | 29.65 | 29.65 | 28.96 | 29.33 | 525,146 | +0.14(+0.48%) |
Jan 22, 2024 | 28.58 | 29.38 | 28.56 | 29.19 | 572,407 | +0.75(+2.64%) |
Jan 19, 2024 | 27.58 | 28.46 | 27.17 | 28.44 | 595,434 | +1.08(+3.95%) |
Jan 18, 2024 | 26.98 | 27.47 | 26.66 | 27.36 | 647,629 | +0.66(+2.47%) |
Jan 17, 2024 | 26.00 | 26.75 | 25.94 | 26.70 | 883,347 | +0.25(+0.95%) |
Jan 16, 2024 | 26.77 | 26.94 | 26.25 | 26.45 | 1,065,270 | -0.68(-2.51%) |
Jan 12, 2024 | 27.49 | 28.14 | 27.09 | 27.13 | 342,226 | -0.02(-0.07%) |
Jan 11, 2024 | 26.95 | 27.53 | 26.60 | 27.15 | 581,451 | +0.16(+0.59%) |
Jan 10, 2024 | 26.15 | 27.15 | 26.10 | 26.99 | 422,041 | +0.71(+2.70%) |
Jan 09, 2024 | 26.33 | 26.55 | 26.04 | 26.28 | 333,596 | -0.40(-1.50%) |
Jan 08, 2024 | 25.68 | 26.76 | 25.51 | 26.68 | 397,335 | +1.10(+4.30%) |
Jan 05, 2024 | 25.41 | 25.88 | 25.41 | 25.58 | 283,177 | -0.08(-0.31%) |
Jan 04, 2024 | 25.50 | 25.81 | 25.18 | 25.66 | 398,001 | +0.29(+1.14%) |
Jan 03, 2024 | 26.07 | 26.12 | 25.31 | 25.37 | 430,570 | -0.92(-3.50%) |
Jan 02, 2024 | 26.84 | 26.95 | 26.10 | 26.29 | 507,511 | -0.74(-2.74%) |
Dec 29, 2023 | 27.33 | 27.58 | 26.98 | 27.03 | 304,256 | -0.42(-1.53%) |
Dec 28, 2023 | 27.38 | 27.59 | 27.29 | 27.45 | 252,918 | -0.03(-0.11%) |
Dec 27, 2023 | 27.50 | 27.63 | 27.16 | 27.48 | 332,001 | +0.00(+0.00%) |
Dec 26, 2023 | 27.42 | 27.81 | 27.32 | 27.48 | 314,053 | +0.06(+0.22%) |
Dec 22, 2023 | 27.77 | 28.08 | 27.20 | 27.42 | 363,248 | -0.15(-0.54%) |
Dec 21, 2023 | 27.61 | 27.77 | 27.11 | 27.57 | 440,948 | +0.28(+1.03%) |
Dec 20, 2023 | 27.89 | 28.44 | 27.27 | 27.29 | 665,677 | -0.81(-2.88%) |
Dec 19, 2023 | 27.74 | 28.67 | 27.70 | 28.10 | 747,112 | +0.45(+1.63%) |
Dec 18, 2023 | 27.29 | 27.89 | 27.03 | 27.65 | 755,084 | +0.21(+0.77%) |
Dec 15, 2023 | 28.04 | 28.04 | 27.25 | 27.44 | 1,206,932 | -0.39(-1.40%) |
Dec 14, 2023 | 28.16 | 28.68 | 27.43 | 27.83 | 822,809 | +0.23(+0.83%) |
Dec 13, 2023 | 27.08 | 27.61 | 26.08 | 27.60 | 831,365 | +0.52(+1.92%) |
Dec 12, 2023 | 27.12 | 27.36 | 26.76 | 27.08 | 571,685 | -0.19(-0.70%) |
Dec 11, 2023 | 27.82 | 28.22 | 27.15 | 27.27 | 766,088 | -0.71(-2.54%) |
Dec 08, 2023 | 28.45 | 28.68 | 27.35 | 27.98 | 813,297 | -0.62(-2.17%) |
Dec 07, 2023 | 27.14 | 29.70 | 26.85 | 28.60 | 3,041,433 | +4.57(+19.02%) |
Dec 06, 2023 | 24.50 | 24.75 | 23.94 | 24.03 | 1,489,045 | -0.23(-0.95%) |
Dec 05, 2023 | 24.30 | 24.41 | 23.93 | 24.26 | 1,295,223 | -0.26(-1.06%) |
Dec 04, 2023 | 24.97 | 25.42 | 24.27 | 24.52 | 1,031,303 | -0.44(-1.76%) |
Dec 01, 2023 | 24.67 | 24.98 | 24.24 | 24.96 | 1,214,841 | +0.39(+1.59%) |
Nov 30, 2023 | 25.23 | 25.60 | 24.45 | 24.57 | 801,914 | -0.56(-2.23%) |
Nov 29, 2023 | 25.19 | 25.53 | 24.85 | 25.13 | 602,743 | +0.26(+1.05%) |
Nov 28, 2023 | 24.81 | 25.12 | 24.43 | 24.87 | 694,083 | +0.03(+0.12%) |
Nov 27, 2023 | 24.32 | 24.90 | 24.00 | 24.84 | 931,428 | +0.16(+0.65%) |
Nov 24, 2023 | 23.57 | 24.77 | 23.39 | 24.68 | 491,788 | +1.01(+4.27%) |
Nov 22, 2023 | 23.37 | 23.78 | 23.23 | 23.67 | 450,938 | +0.65(+2.82%) |
Nov 21, 2023 | 23.01 | 23.18 | 22.85 | 23.02 | 384,761 | -0.24(-1.03%) |
Nov 20, 2023 | 22.47 | 23.40 | 22.47 | 23.26 | 509,008 | +0.76(+3.38%) |
Nov 17, 2023 | 22.61 | 22.82 | 22.38 | 22.50 | 519,104 | +0.20(+0.90%) |
Nov 16, 2023 | 22.10 | 22.60 | 21.84 | 22.30 | 589,052 | +0.04(+0.18%) |
Nov 15, 2023 | 22.00 | 22.61 | 22.00 | 22.26 | 447,031 | +0.26(+1.18%) |
Nov 14, 2023 | 22.18 | 22.54 | 21.89 | 22.00 | 565,249 | +0.66(+3.09%) |
Nov 13, 2023 | 21.02 | 21.56 | 20.89 | 21.34 | 371,996 | +0.20(+0.95%) |
Nov 10, 2023 | 20.92 | 21.26 | 20.61 | 21.14 | 361,815 | +0.35(+1.68%) |
Nov 09, 2023 | 21.54 | 21.91 | 20.62 | 20.79 | 494,814 | -0.65(-3.03%) |
Nov 08, 2023 | 21.15 | 21.75 | 21.00 | 21.44 | 548,057 | +0.27(+1.28%) |
Nov 07, 2023 | 20.82 | 21.54 | 20.79 | 21.17 | 453,558 | +0.31(+1.49%) |
Nov 06, 2023 | 20.94 | 21.15 | 20.74 | 20.86 | 484,483 | -0.22(-1.04%) |
Nov 03, 2023 | 20.14 | 21.32 | 20.14 | 21.08 | 655,246 | +1.31(+6.63%) |
Nov 02, 2023 | 19.00 | 19.80 | 18.87 | 19.77 | 477,439 | +1.07(+5.72%) |