Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 26.60 | 27.02 | 26.29 | 26.32 | 5,729,142 | -0.49(-1.84%) |
Jan 30, 2024 | 26.95 | 27.06 | 26.62 | 26.82 | 4,936,347 | -0.38(-1.38%) |
Jan 29, 2024 | 27.80 | 27.81 | 26.49 | 27.19 | 9,199,770 | -0.08(-0.29%) |
Jan 26, 2024 | 27.20 | 27.31 | 27.03 | 27.27 | 5,095,595 | +0.11(+0.40%) |
Jan 25, 2024 | 26.82 | 27.18 | 26.58 | 27.16 | 4,231,613 | +0.59(+2.23%) |
Jan 24, 2024 | 27.26 | 27.26 | 26.56 | 26.57 | 4,110,348 | -0.37(-1.36%) |
Jan 23, 2024 | 28.09 | 28.10 | 26.88 | 26.94 | 5,240,549 | -1.07(-3.81%) |
Jan 22, 2024 | 27.77 | 28.12 | 27.68 | 28.01 | 3,686,637 | +0.40(+1.43%) |
Jan 19, 2024 | 27.28 | 27.62 | 26.96 | 27.61 | 3,436,800 | +0.46(+1.71%) |
Jan 18, 2024 | 27.24 | 27.24 | 26.65 | 27.15 | 2,435,410 | +0.09(+0.33%) |
Jan 17, 2024 | 27.04 | 27.41 | 26.88 | 27.06 | 2,948,166 | -0.46(-1.69%) |
Jan 16, 2024 | 27.79 | 27.79 | 27.29 | 27.52 | 4,027,428 | -0.55(-1.97%) |
Jan 12, 2024 | 28.61 | 28.80 | 27.92 | 28.07 | 3,489,736 | -0.40(-1.39%) |
Jan 11, 2024 | 28.48 | 28.72 | 28.12 | 28.47 | 6,033,958 | -0.28(-0.96%) |
Jan 10, 2024 | 28.87 | 29.06 | 28.63 | 28.75 | 3,531,964 | -0.04(-0.14%) |
Jan 09, 2024 | 28.77 | 29.07 | 28.70 | 28.79 | 3,248,477 | -0.21(-0.72%) |
Jan 08, 2024 | 28.65 | 28.99 | 28.36 | 28.99 | 2,807,519 | +0.44(+1.56%) |
Jan 05, 2024 | 27.95 | 28.76 | 27.88 | 28.55 | 3,118,731 | +0.41(+1.44%) |
Jan 04, 2024 | 27.94 | 28.45 | 27.88 | 28.14 | 2,757,083 | +0.20(+0.71%) |
Jan 03, 2024 | 28.67 | 28.67 | 27.94 | 27.95 | 3,619,449 | -1.01(-3.48%) |
Jan 02, 2024 | 28.88 | 29.07 | 28.67 | 28.95 | 3,811,184 | -0.19(-0.64%) |
Dec 29, 2023 | 29.27 | 29.44 | 29.03 | 29.14 | 2,077,124 | -0.26(-0.90%) |
Dec 28, 2023 | 29.38 | 29.55 | 29.33 | 29.41 | 1,435,136 | -0.12(-0.40%) |
Dec 27, 2023 | 29.51 | 29.66 | 29.26 | 29.52 | 1,486,895 | +0.10(+0.33%) |
Dec 26, 2023 | 29.09 | 29.44 | 28.96 | 29.43 | 1,831,721 | +0.37(+1.28%) |
Dec 22, 2023 | 29.00 | 29.34 | 28.94 | 29.05 | 1,919,369 | +0.15(+0.51%) |
Dec 21, 2023 | 28.85 | 28.96 | 28.52 | 28.91 | 2,770,199 | +0.32(+1.13%) |
Dec 20, 2023 | 28.91 | 29.30 | 28.57 | 28.58 | 2,929,236 | -0.49(-1.68%) |
Dec 19, 2023 | 28.65 | 29.18 | 28.62 | 29.07 | 2,902,479 | +0.49(+1.71%) |
Dec 18, 2023 | 28.78 | 28.87 | 28.45 | 28.58 | 3,894,448 | -0.17(-0.58%) |
Dec 15, 2023 | 28.57 | 29.09 | 28.46 | 28.75 | 7,550,051 | +0.02(+0.07%) |
Dec 14, 2023 | 27.70 | 29.00 | 27.55 | 28.73 | 6,330,954 | +1.70(+6.30%) |
Dec 13, 2023 | 26.16 | 27.26 | 25.88 | 27.03 | 6,062,525 | +1.07(+4.11%) |
Dec 12, 2023 | 25.00 | 26.00 | 24.95 | 25.96 | 4,188,394 | +1.03(+4.12%) |
Dec 11, 2023 | 24.89 | 25.13 | 24.80 | 24.94 | 2,341,043 | -0.08(-0.31%) |
Dec 08, 2023 | 25.05 | 25.24 | 24.91 | 25.01 | 2,345,461 | -0.11(-0.43%) |
Dec 07, 2023 | 24.93 | 25.19 | 24.78 | 25.12 | 1,995,287 | +0.21(+0.82%) |
Dec 06, 2023 | 24.89 | 25.33 | 24.88 | 24.92 | 2,327,643 | +0.17(+0.67%) |
Dec 05, 2023 | 24.90 | 24.95 | 24.64 | 24.75 | 2,502,647 | -0.36(-1.44%) |
Dec 04, 2023 | 24.86 | 25.33 | 24.83 | 25.11 | 2,468,813 | +0.04(+0.16%) |
Dec 01, 2023 | 24.13 | 25.08 | 24.11 | 25.07 | 3,247,586 | +0.81(+3.35%) |
Nov 30, 2023 | 24.18 | 24.49 | 24.05 | 24.26 | 3,538,746 | +0.21(+0.85%) |
Nov 29, 2023 | 23.67 | 24.17 | 23.56 | 24.05 | 4,553,431 | +0.61(+2.59%) |
Nov 28, 2023 | 23.19 | 23.48 | 23.02 | 23.45 | 3,511,658 | +0.25(+1.10%) |
Nov 27, 2023 | 23.13 | 23.23 | 22.78 | 23.19 | 3,457,305 | -0.11(-0.46%) |
Nov 24, 2023 | 23.40 | 23.46 | 23.24 | 23.30 | 1,552,264 | -0.06(-0.25%) |
Nov 22, 2023 | 23.37 | 23.44 | 23.18 | 23.36 | 2,127,775 | +0.20(+0.84%) |
Nov 21, 2023 | 23.58 | 23.58 | 23.15 | 23.16 | 1,808,616 | -0.51(-2.15%) |
Nov 20, 2023 | 23.65 | 23.80 | 23.43 | 23.67 | 2,720,279 | -0.07(-0.29%) |
Nov 17, 2023 | 24.29 | 24.48 | 23.72 | 23.74 | 5,264,987 | -0.27(-1.14%) |
Nov 16, 2023 | 23.97 | 24.20 | 23.88 | 24.02 | 5,117,049 | -0.01(-0.04%) |
Nov 15, 2023 | 23.43 | 24.14 | 23.42 | 24.03 | 7,223,429 | +0.61(+2.59%) |
Nov 14, 2023 | 22.70 | 23.47 | 22.70 | 23.42 | 3,587,848 | +1.41(+6.40%) |
Nov 13, 2023 | 22.17 | 22.26 | 21.83 | 22.01 | 2,929,310 | -0.41(-1.83%) |
Nov 10, 2023 | 22.21 | 22.49 | 21.84 | 22.42 | 3,859,986 | -0.08(-0.35%) |
Nov 09, 2023 | 23.22 | 23.38 | 22.46 | 22.50 | 2,854,117 | -0.58(-2.50%) |
Nov 08, 2023 | 23.04 | 23.16 | 22.90 | 23.08 | 2,839,737 | +0.04(+0.17%) |
Nov 07, 2023 | 23.22 | 23.30 | 22.94 | 23.04 | 1,811,004 | -0.27(-1.17%) |
Nov 06, 2023 | 23.65 | 23.73 | 23.16 | 23.31 | 2,452,923 | -0.41(-1.73%) |
Nov 03, 2023 | 23.52 | 23.83 | 23.37 | 23.72 | 3,650,114 | +0.70(+3.06%) |
Nov 02, 2023 | 22.52 | 23.09 | 22.52 | 23.02 | 3,874,200 | +0.96(+4.35%) |