Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 28.22 | 28.86 | 27.66 | 27.75 | 913,039 | -0.50(-1.77%) |
Jan 30, 2024 | 28.58 | 28.72 | 27.89 | 28.25 | 928,477 | -0.63(-2.18%) |
Jan 29, 2024 | 27.72 | 28.96 | 26.95 | 28.88 | 832,332 | +1.13(+4.07%) |
Jan 26, 2024 | 27.78 | 28.58 | 27.53 | 27.75 | 736,650 | -0.22(-0.79%) |
Jan 25, 2024 | 28.08 | 28.66 | 27.52 | 27.97 | 1,554,692 | +0.39(+1.41%) |
Jan 24, 2024 | 27.69 | 27.99 | 27.30 | 27.58 | 761,637 | +0.21(+0.77%) |
Jan 23, 2024 | 27.97 | 28.21 | 26.56 | 27.37 | 728,328 | -0.17(-0.62%) |
Jan 22, 2024 | 27.00 | 27.75 | 26.61 | 27.54 | 923,852 | +0.61(+2.27%) |
Jan 19, 2024 | 26.73 | 27.48 | 26.25 | 26.93 | 859,223 | +0.37(+1.39%) |
Jan 18, 2024 | 27.29 | 27.29 | 25.93 | 26.56 | 899,666 | -0.26(-0.97%) |
Jan 17, 2024 | 26.71 | 27.17 | 26.21 | 26.82 | 1,160,009 | -0.56(-2.05%) |
Jan 16, 2024 | 28.46 | 28.41 | 27.24 | 27.38 | 1,000,176 | -1.12(-3.93%) |
Jan 12, 2024 | 28.80 | 29.50 | 28.39 | 28.50 | 746,861 | +0.20(+0.71%) |
Jan 11, 2024 | 28.01 | 28.43 | 27.52 | 28.30 | 1,153,920 | -0.38(-1.32%) |
Jan 10, 2024 | 28.38 | 28.72 | 27.80 | 28.68 | 1,400,441 | +0.16(+0.56%) |
Jan 09, 2024 | 28.71 | 29.61 | 28.48 | 28.52 | 1,736,592 | -0.81(-2.76%) |
Jan 08, 2024 | 27.98 | 29.43 | 27.80 | 29.33 | 1,073,532 | +0.95(+3.35%) |
Jan 05, 2024 | 28.23 | 28.56 | 27.34 | 28.38 | 998,431 | +0.35(+1.25%) |
Jan 04, 2024 | 28.49 | 28.60 | 27.69 | 28.03 | 1,153,594 | +0.04(+0.14%) |
Jan 03, 2024 | 28.11 | 28.50 | 27.41 | 27.99 | 1,207,542 | -0.24(-0.85%) |
Jan 02, 2024 | 28.38 | 29.37 | 27.99 | 28.23 | 1,004,358 | -0.45(-1.57%) |
Dec 29, 2023 | 29.51 | 29.56 | 28.64 | 28.68 | 1,309,372 | -0.69(-2.35%) |
Dec 28, 2023 | 29.16 | 30.11 | 28.93 | 29.37 | 1,577,263 | +0.06(+0.20%) |
Dec 27, 2023 | 29.00 | 29.35 | 28.63 | 29.31 | 3,120,429 | +0.41(+1.42%) |
Dec 26, 2023 | 27.71 | 28.95 | 27.14 | 28.90 | 1,710,841 | +1.61(+5.90%) |
Dec 22, 2023 | 26.47 | 27.69 | 26.43 | 27.29 | 2,251,354 | +1.02(+3.88%) |
Dec 21, 2023 | 26.21 | 26.92 | 25.91 | 26.27 | 1,461,279 | +0.58(+2.26%) |
Dec 20, 2023 | 26.90 | 27.23 | 25.60 | 25.69 | 1,403,641 | -0.89(-3.35%) |
Dec 19, 2023 | 26.59 | 27.26 | 26.32 | 26.58 | 1,293,900 | +0.25(+0.95%) |
Dec 18, 2023 | 26.54 | 26.59 | 25.58 | 26.33 | 2,080,341 | -0.30(-1.13%) |
Dec 15, 2023 | 26.31 | 26.99 | 25.93 | 26.63 | 5,742,603 | +0.48(+1.84%) |
Dec 14, 2023 | 26.50 | 26.68 | 25.63 | 26.15 | 2,339,022 | +0.46(+1.79%) |
Dec 13, 2023 | 24.76 | 25.82 | 24.62 | 25.69 | 2,063,815 | +0.96(+3.88%) |
Dec 12, 2023 | 23.98 | 24.79 | 23.51 | 24.73 | 976,342 | +0.69(+2.87%) |
Dec 11, 2023 | 24.70 | 24.78 | 23.90 | 24.04 | 1,656,276 | -0.55(-2.24%) |
Dec 08, 2023 | 24.26 | 24.90 | 23.88 | 24.59 | 1,352,483 | +0.11(+0.45%) |
Dec 07, 2023 | 24.12 | 24.82 | 23.82 | 24.48 | 1,234,396 | +0.51(+2.13%) |
Dec 06, 2023 | 23.71 | 25.15 | 23.62 | 23.97 | 1,311,657 | +0.45(+1.91%) |
Dec 05, 2023 | 24.02 | 24.09 | 23.38 | 23.52 | 1,219,950 | -0.71(-2.93%) |
Dec 04, 2023 | 24.27 | 24.80 | 23.86 | 24.23 | 1,613,391 | -0.27(-1.10%) |
Dec 01, 2023 | 23.38 | 24.54 | 22.88 | 24.50 | 1,505,916 | +1.17(+5.02%) |
Nov 30, 2023 | 22.78 | 23.57 | 22.77 | 23.33 | 1,645,869 | +0.87(+3.87%) |
Nov 29, 2023 | 22.39 | 23.22 | 22.34 | 22.46 | 1,052,747 | +0.39(+1.77%) |
Nov 28, 2023 | 21.70 | 22.13 | 21.18 | 22.07 | 927,649 | +0.38(+1.75%) |
Nov 27, 2023 | 21.60 | 21.73 | 20.98 | 21.69 | 848,674 | +0.11(+0.51%) |
Nov 24, 2023 | 21.50 | 22.15 | 21.47 | 21.58 | 488,639 | +0.14(+0.65%) |
Nov 22, 2023 | 21.19 | 21.45 | 20.86 | 21.44 | 521,518 | +0.65(+3.13%) |
Nov 21, 2023 | 21.37 | 21.47 | 20.51 | 20.79 | 916,057 | -0.94(-4.33%) |
Nov 20, 2023 | 21.34 | 22.16 | 21.33 | 21.73 | 1,381,392 | +0.40(+1.88%) |
Nov 17, 2023 | 21.41 | 21.56 | 20.93 | 21.33 | 1,299,757 | +0.08(+0.38%) |
Nov 16, 2023 | 21.37 | 21.58 | 20.61 | 21.25 | 1,465,362 | -0.09(-0.42%) |
Nov 15, 2023 | 20.75 | 22.49 | 20.69 | 21.34 | 2,986,342 | +0.47(+2.25%) |
Nov 14, 2023 | 20.86 | 21.49 | 20.47 | 20.87 | 1,963,124 | +1.22(+6.21%) |
Nov 13, 2023 | 19.55 | 19.70 | 19.05 | 19.65 | 1,786,819 | -0.06(-0.30%) |
Nov 10, 2023 | 20.11 | 20.23 | 18.79 | 19.71 | 2,331,030 | -0.31(-1.55%) |
Nov 09, 2023 | 21.40 | 21.80 | 19.79 | 20.02 | 1,909,669 | -1.16(-5.48%) |
Nov 08, 2023 | 21.57 | 21.80 | 21.02 | 21.18 | 2,295,977 | -0.31(-1.44%) |
Nov 07, 2023 | 21.34 | 22.99 | 20.61 | 21.49 | 2,107,539 | -0.05(-0.23%) |
Nov 06, 2023 | 21.52 | 22.31 | 21.40 | 21.54 | 1,404,027 | -0.62(-2.80%) |
Nov 03, 2023 | 21.40 | 23.81 | 21.23 | 22.16 | 2,820,869 | +1.01(+4.78%) |
Nov 02, 2023 | 21.38 | 21.38 | 20.20 | 21.15 | 2,383,318 | +0.80(+3.93%) |