Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 26.11 | 26.89 | 25.85 | 25.94 | 2,097,058 | -0.62(-2.33%) |
Jan 30, 2024 | 27.20 | 27.35 | 26.43 | 26.56 | 1,319,896 | -0.82(-2.99%) |
Jan 29, 2024 | 27.01 | 27.39 | 26.37 | 27.38 | 1,228,422 | +0.62(+2.32%) |
Jan 26, 2024 | 27.22 | 27.90 | 26.66 | 26.76 | 1,795,161 | -0.80(-2.90%) |
Jan 25, 2024 | 29.00 | 29.10 | 27.13 | 27.56 | 2,066,076 | -0.99(-3.47%) |
Jan 24, 2024 | 28.81 | 28.88 | 28.32 | 28.55 | 1,995,455 | -0.13(-0.45%) |
Jan 23, 2024 | 28.51 | 28.98 | 28.28 | 28.68 | 1,536,576 | +0.49(+1.74%) |
Jan 22, 2024 | 28.46 | 28.79 | 27.85 | 28.19 | 1,494,573 | +0.12(+0.43%) |
Jan 19, 2024 | 27.03 | 28.10 | 26.80 | 28.07 | 2,036,317 | +1.41(+5.29%) |
Jan 18, 2024 | 26.21 | 26.68 | 25.85 | 26.66 | 1,739,074 | +1.10(+4.30%) |
Jan 17, 2024 | 25.50 | 25.64 | 25.00 | 25.56 | 1,213,332 | -0.41(-1.58%) |
Jan 16, 2024 | 25.99 | 26.30 | 25.34 | 25.97 | 1,090,133 | -0.25(-0.95%) |
Jan 12, 2024 | 27.00 | 27.16 | 26.19 | 26.22 | 1,234,811 | -0.67(-2.49%) |
Jan 11, 2024 | 27.10 | 27.30 | 26.52 | 26.89 | 810,331 | -0.09(-0.33%) |
Jan 10, 2024 | 27.10 | 27.11 | 26.31 | 26.98 | 1,647,359 | -0.11(-0.41%) |
Jan 09, 2024 | 26.78 | 27.47 | 26.68 | 27.09 | 1,339,601 | -0.20(-0.73%) |
Jan 08, 2024 | 26.92 | 27.62 | 26.72 | 27.29 | 1,078,706 | +0.48(+1.81%) |
Jan 05, 2024 | 27.20 | 27.56 | 26.50 | 26.80 | 1,804,884 | -0.36(-1.33%) |
Jan 04, 2024 | 27.75 | 27.77 | 25.86 | 27.16 | 3,017,452 | -1.85(-6.36%) |
Jan 03, 2024 | 28.85 | 29.23 | 28.36 | 29.01 | 1,648,516 | -0.48(-1.64%) |
Jan 02, 2024 | 29.90 | 30.13 | 29.15 | 29.50 | 1,284,546 | -0.77(-2.56%) |
Dec 29, 2023 | 30.73 | 30.84 | 30.23 | 30.27 | 904,038 | -0.57(-1.85%) |
Dec 28, 2023 | 31.09 | 31.21 | 30.79 | 30.84 | 504,436 | -0.25(-0.80%) |
Dec 27, 2023 | 31.19 | 31.19 | 30.69 | 31.09 | 755,526 | -0.11(-0.35%) |
Dec 26, 2023 | 31.07 | 31.42 | 30.70 | 31.20 | 962,737 | +0.30(+0.97%) |
Dec 22, 2023 | 30.65 | 31.15 | 30.63 | 30.90 | 888,542 | +0.27(+0.88%) |
Dec 21, 2023 | 30.70 | 30.97 | 30.20 | 30.63 | 908,792 | +0.63(+2.10%) |
Dec 20, 2023 | 30.66 | 30.78 | 29.73 | 30.00 | 1,581,643 | -0.82(-2.66%) |
Dec 19, 2023 | 30.87 | 31.01 | 30.43 | 30.82 | 780,083 | +0.13(+0.42%) |
Dec 18, 2023 | 31.09 | 31.13 | 30.47 | 30.69 | 1,030,060 | -0.52(-1.67%) |
Dec 15, 2023 | 31.05 | 31.42 | 30.76 | 31.21 | 4,121,594 | +0.36(+1.17%) |
Dec 14, 2023 | 29.54 | 30.93 | 29.54 | 30.85 | 2,817,206 | +1.57(+5.36%) |
Dec 13, 2023 | 27.36 | 29.44 | 27.28 | 29.28 | 2,218,229 | +1.87(+6.82%) |
Dec 12, 2023 | 27.20 | 27.54 | 26.86 | 27.41 | 1,042,133 | +0.05(+0.18%) |
Dec 11, 2023 | 26.77 | 27.61 | 26.75 | 27.36 | 1,373,181 | +0.52(+1.94%) |
Dec 08, 2023 | 26.81 | 27.23 | 26.65 | 26.84 | 744,343 | -0.05(-0.19%) |
Dec 07, 2023 | 26.47 | 26.90 | 26.20 | 26.89 | 709,762 | +0.57(+2.17%) |
Dec 06, 2023 | 26.96 | 27.27 | 26.28 | 26.32 | 889,112 | -0.28(-1.05%) |
Dec 05, 2023 | 27.04 | 27.17 | 26.49 | 26.60 | 871,686 | -0.73(-2.67%) |
Dec 04, 2023 | 26.92 | 27.46 | 26.66 | 27.33 | 993,496 | +0.05(+0.18%) |
Dec 01, 2023 | 27.15 | 27.68 | 26.89 | 27.28 | 1,614,382 | +0.06(+0.22%) |
Nov 30, 2023 | 27.80 | 27.80 | 27.10 | 27.22 | 745,172 | -0.33(-1.20%) |
Nov 29, 2023 | 27.79 | 28.38 | 27.46 | 27.55 | 901,004 | +0.22(+0.80%) |
Nov 28, 2023 | 27.44 | 27.69 | 27.11 | 27.33 | 997,198 | -0.20(-0.73%) |
Nov 27, 2023 | 27.59 | 27.87 | 27.21 | 27.53 | 881,811 | -0.30(-1.08%) |
Nov 24, 2023 | 28.12 | 28.15 | 27.73 | 27.83 | 426,786 | -0.39(-1.38%) |
Nov 22, 2023 | 28.59 | 28.80 | 28.14 | 28.22 | 639,187 | -0.03(-0.11%) |
Nov 21, 2023 | 28.38 | 28.48 | 28.04 | 28.25 | 987,807 | -0.49(-1.70%) |
Nov 20, 2023 | 28.06 | 28.92 | 28.06 | 28.74 | 1,306,685 | +0.70(+2.50%) |
Nov 17, 2023 | 28.54 | 28.68 | 27.76 | 28.04 | 1,232,715 | -0.34(-1.20%) |
Nov 16, 2023 | 28.69 | 28.70 | 28.19 | 28.38 | 1,329,890 | -0.26(-0.91%) |
Nov 15, 2023 | 28.00 | 28.99 | 27.69 | 28.64 | 2,488,628 | +1.02(+3.69%) |
Nov 14, 2023 | 26.62 | 27.70 | 26.62 | 27.62 | 1,775,959 | +1.83(+7.10%) |
Nov 13, 2023 | 25.60 | 25.90 | 25.15 | 25.79 | 1,102,308 | -0.03(-0.12%) |
Nov 10, 2023 | 25.15 | 25.95 | 24.95 | 25.82 | 1,523,594 | +0.96(+3.86%) |
Nov 09, 2023 | 25.82 | 25.93 | 24.84 | 24.86 | 733,451 | -0.84(-3.27%) |
Nov 08, 2023 | 26.20 | 26.20 | 25.64 | 25.70 | 812,609 | -0.46(-1.76%) |
Nov 07, 2023 | 26.00 | 26.86 | 26.00 | 26.16 | 1,421,235 | +0.11(+0.42%) |
Nov 06, 2023 | 26.25 | 26.58 | 25.74 | 26.05 | 1,428,342 | -0.04(-0.15%) |
Nov 03, 2023 | 25.96 | 26.85 | 25.96 | 26.09 | 1,517,905 | +0.28(+1.08%) |
Nov 02, 2023 | 26.62 | 28.00 | 25.48 | 25.81 | 2,564,456 | +0.05(+0.19%) |