Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 27.74 | 27.86 | 26.75 | 26.85 | 907,130 | -0.76(-2.75%) |
Jan 30, 2024 | 27.50 | 27.62 | 27.20 | 27.61 | 888,445 | -0.05(-0.18%) |
Jan 29, 2024 | 27.49 | 27.78 | 27.15 | 27.66 | 823,144 | +0.16(+0.58%) |
Jan 26, 2024 | 27.62 | 27.97 | 27.30 | 27.50 | 868,194 | -0.07(-0.25%) |
Jan 25, 2024 | 27.48 | 27.76 | 27.15 | 27.57 | 987,370 | +0.08(+0.29%) |
Jan 24, 2024 | 27.70 | 27.70 | 27.10 | 27.49 | 1,011,612 | -0.03(-0.11%) |
Jan 23, 2024 | 27.47 | 27.69 | 27.11 | 27.52 | 1,228,101 | +0.22(+0.81%) |
Jan 22, 2024 | 28.40 | 28.84 | 26.98 | 27.30 | 1,849,492 | -0.92(-3.26%) |
Jan 19, 2024 | 27.76 | 28.34 | 27.13 | 28.22 | 1,528,143 | +0.54(+1.95%) |
Jan 18, 2024 | 28.29 | 28.43 | 27.68 | 27.68 | 1,489,052 | -0.43(-1.53%) |
Jan 17, 2024 | 27.49 | 28.18 | 27.37 | 28.11 | 1,211,931 | +0.38(+1.37%) |
Jan 16, 2024 | 28.80 | 28.81 | 27.68 | 27.73 | 1,437,871 | -0.13(-0.47%) |
Jan 12, 2024 | 28.18 | 28.64 | 27.77 | 27.86 | 959,339 | -0.31(-1.10%) |
Jan 11, 2024 | 29.51 | 29.59 | 28.16 | 28.17 | 1,480,495 | -1.31(-4.44%) |
Jan 10, 2024 | 28.70 | 29.76 | 28.64 | 29.48 | 1,601,001 | +0.85(+2.97%) |
Jan 09, 2024 | 29.47 | 29.62 | 28.59 | 28.63 | 2,210,660 | -1.06(-3.57%) |
Jan 08, 2024 | 31.24 | 31.50 | 28.34 | 29.69 | 3,996,939 | -1.42(-4.56%) |
Jan 05, 2024 | 30.90 | 31.78 | 30.80 | 31.11 | 1,860,133 | +0.10(+0.32%) |
Jan 04, 2024 | 31.06 | 31.17 | 30.45 | 31.01 | 1,255,429 | -0.02(-0.06%) |
Jan 03, 2024 | 30.57 | 31.80 | 30.44 | 31.03 | 990,533 | -0.03(-0.10%) |
Jan 02, 2024 | 31.45 | 31.93 | 30.76 | 31.06 | 1,254,022 | -0.61(-1.93%) |
Dec 29, 2023 | 31.75 | 32.19 | 31.60 | 31.67 | 1,147,467 | -0.23(-0.72%) |
Dec 28, 2023 | 31.90 | 32.31 | 31.77 | 31.90 | 1,565,692 | -0.10(-0.31%) |
Dec 27, 2023 | 31.07 | 32.00 | 30.89 | 32.00 | 1,366,047 | +1.06(+3.43%) |
Dec 26, 2023 | 30.41 | 31.23 | 30.29 | 30.94 | 2,092,316 | -0.11(-0.35%) |
Dec 22, 2023 | 29.80 | 31.23 | 29.55 | 31.05 | 2,385,498 | +1.29(+4.33%) |
Dec 21, 2023 | 29.38 | 29.96 | 29.10 | 29.76 | 1,766,674 | +1.12(+3.91%) |
Dec 20, 2023 | 29.39 | 29.76 | 28.64 | 28.64 | 1,293,638 | -0.85(-2.88%) |
Dec 19, 2023 | 29.45 | 29.72 | 29.06 | 29.49 | 1,549,562 | -0.09(-0.30%) |
Dec 18, 2023 | 29.76 | 30.09 | 29.03 | 29.58 | 1,173,595 | -0.30(-1.00%) |
Dec 15, 2023 | 30.79 | 30.85 | 29.53 | 29.88 | 1,249,718 | -0.80(-2.61%) |
Dec 14, 2023 | 29.85 | 30.79 | 29.66 | 30.68 | 3,328,135 | +1.16(+3.93%) |
Dec 13, 2023 | 29.25 | 29.64 | 28.43 | 29.52 | 1,253,830 | +0.30(+1.03%) |
Dec 12, 2023 | 28.69 | 29.27 | 28.13 | 29.22 | 873,853 | +0.52(+1.81%) |
Dec 11, 2023 | 27.66 | 28.85 | 27.57 | 28.70 | 1,236,410 | +1.04(+3.76%) |
Dec 08, 2023 | 27.50 | 27.83 | 27.14 | 27.66 | 781,038 | +0.11(+0.40%) |
Dec 07, 2023 | 27.56 | 27.70 | 26.96 | 27.55 | 924,230 | -0.05(-0.18%) |
Dec 06, 2023 | 27.31 | 28.56 | 27.01 | 27.60 | 1,797,806 | +0.59(+2.18%) |
Dec 05, 2023 | 27.11 | 27.28 | 26.78 | 27.01 | 1,129,758 | -0.40(-1.46%) |
Dec 04, 2023 | 28.24 | 28.38 | 27.23 | 27.41 | 1,536,232 | -0.89(-3.14%) |
Dec 01, 2023 | 27.10 | 28.44 | 26.85 | 28.30 | 2,371,941 | +1.57(+5.87%) |
Nov 30, 2023 | 29.54 | 29.71 | 26.62 | 26.73 | 3,174,227 | -2.92(-9.85%) |
Nov 29, 2023 | 29.75 | 29.95 | 29.30 | 29.65 | 1,164,929 | +0.02(+0.07%) |
Nov 28, 2023 | 29.03 | 29.71 | 29.03 | 29.63 | 1,363,284 | +0.19(+0.65%) |
Nov 27, 2023 | 28.87 | 29.51 | 28.70 | 29.44 | 1,199,091 | +0.51(+1.76%) |
Nov 24, 2023 | 28.89 | 29.20 | 28.77 | 28.93 | 423,511 | +0.04(+0.14%) |
Nov 22, 2023 | 28.57 | 29.05 | 28.28 | 28.89 | 965,331 | +0.39(+1.37%) |
Nov 21, 2023 | 28.63 | 28.70 | 28.11 | 28.50 | 835,372 | -0.32(-1.11%) |
Nov 20, 2023 | 28.66 | 29.10 | 28.07 | 28.82 | 2,123,404 | +0.97(+3.48%) |
Nov 17, 2023 | 27.42 | 27.86 | 27.07 | 27.85 | 1,044,706 | +0.75(+2.77%) |
Nov 16, 2023 | 27.77 | 28.05 | 27.06 | 27.10 | 2,624,752 | -1.75(-6.07%) |
Nov 15, 2023 | 28.50 | 29.03 | 28.20 | 28.85 | 1,272,262 | +0.63(+2.23%) |
Nov 14, 2023 | 27.60 | 28.30 | 27.50 | 28.22 | 1,616,264 | +1.18(+4.36%) |
Nov 13, 2023 | 27.49 | 27.79 | 26.90 | 27.04 | 775,149 | -0.49(-1.78%) |
Nov 10, 2023 | 27.05 | 27.59 | 26.77 | 27.53 | 1,154,363 | +0.39(+1.44%) |
Nov 09, 2023 | 27.12 | 28.02 | 26.80 | 27.14 | 1,834,116 | +0.26(+0.97%) |
Nov 08, 2023 | 28.76 | 28.89 | 25.78 | 26.88 | 3,176,039 | +0.24(+0.90%) |
Nov 07, 2023 | 26.64 | 27.05 | 26.16 | 26.64 | 1,982,737 | +0.04(+0.15%) |
Nov 06, 2023 | 26.87 | 27.20 | 25.96 | 26.60 | 1,032,434 | +0.11(+0.42%) |
Nov 03, 2023 | 26.05 | 26.59 | 25.97 | 26.49 | 858,060 | +0.53(+2.04%) |
Nov 02, 2023 | 24.38 | 26.09 | 24.34 | 25.96 | 1,420,018 | +2.01(+8.39%) |