Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 29.27 | 30.13 | 28.86 | 28.98 | 1,665,611 | -0.18(-0.63%) |
Jan 30, 2024 | 29.10 | 29.62 | 28.87 | 29.17 | 1,221,401 | -0.02(-0.07%) |
Jan 29, 2024 | 28.16 | 29.28 | 27.81 | 29.19 | 1,547,326 | +1.21(+4.34%) |
Jan 26, 2024 | 28.89 | 28.92 | 27.75 | 27.97 | 2,088,680 | -0.38(-1.34%) |
Jan 25, 2024 | 27.46 | 29.05 | 27.38 | 28.35 | 3,994,807 | +2.31(+8.87%) |
Jan 24, 2024 | 27.40 | 27.66 | 25.95 | 26.04 | 1,660,741 | -1.00(-3.70%) |
Jan 23, 2024 | 26.56 | 27.12 | 26.01 | 27.04 | 1,470,434 | +0.85(+3.26%) |
Jan 22, 2024 | 25.50 | 26.69 | 25.41 | 26.19 | 1,358,359 | +0.85(+3.37%) |
Jan 19, 2024 | 26.01 | 26.01 | 24.76 | 25.33 | 1,676,067 | -0.51(-1.99%) |
Jan 18, 2024 | 26.01 | 26.20 | 25.33 | 25.85 | 1,728,455 | -0.08(-0.30%) |
Jan 17, 2024 | 26.70 | 26.80 | 25.81 | 25.92 | 1,569,254 | -1.10(-4.06%) |
Jan 16, 2024 | 27.96 | 27.96 | 26.82 | 27.02 | 2,676,472 | -1.02(-3.64%) |
Jan 12, 2024 | 28.25 | 28.69 | 27.91 | 28.04 | 1,097,206 | +0.02(+0.07%) |
Jan 11, 2024 | 28.64 | 28.84 | 27.25 | 28.02 | 1,968,243 | -0.63(-2.20%) |
Jan 10, 2024 | 29.05 | 29.08 | 28.30 | 28.65 | 1,878,874 | -0.55(-1.90%) |
Jan 09, 2024 | 29.25 | 29.59 | 28.79 | 29.21 | 970,872 | -0.51(-1.73%) |
Jan 08, 2024 | 28.86 | 29.94 | 28.63 | 29.72 | 1,458,862 | +0.99(+3.45%) |
Jan 05, 2024 | 28.37 | 29.40 | 27.97 | 28.73 | 1,043,811 | +0.26(+0.92%) |
Jan 04, 2024 | 29.08 | 29.36 | 28.46 | 28.47 | 1,052,894 | -0.65(-2.23%) |
Jan 03, 2024 | 29.40 | 29.61 | 28.49 | 29.12 | 1,165,042 | -0.85(-2.85%) |
Jan 02, 2024 | 29.51 | 30.52 | 29.15 | 29.97 | 1,599,039 | +0.45(+1.51%) |
Dec 29, 2023 | 29.69 | 30.16 | 29.43 | 29.53 | 984,468 | -0.29(-0.98%) |
Dec 28, 2023 | 29.27 | 29.83 | 29.27 | 29.82 | 921,355 | +0.17(+0.59%) |
Dec 27, 2023 | 29.80 | 29.86 | 29.25 | 29.64 | 972,526 | -0.07(-0.23%) |
Dec 26, 2023 | 29.50 | 30.04 | 29.43 | 29.71 | 628,343 | +0.24(+0.82%) |
Dec 22, 2023 | 29.82 | 30.42 | 29.08 | 29.47 | 800,710 | -0.22(-0.75%) |
Dec 21, 2023 | 29.25 | 29.71 | 28.78 | 29.69 | 1,016,724 | +0.83(+2.86%) |
Dec 20, 2023 | 29.54 | 30.04 | 28.84 | 28.87 | 1,691,245 | -0.82(-2.75%) |
Dec 19, 2023 | 29.16 | 29.85 | 28.99 | 29.68 | 1,082,832 | +0.79(+2.72%) |
Dec 18, 2023 | 29.32 | 29.66 | 28.76 | 28.90 | 1,028,693 | -0.39(-1.33%) |
Dec 15, 2023 | 29.86 | 30.11 | 29.06 | 29.28 | 2,256,722 | -0.39(-1.31%) |
Dec 14, 2023 | 28.79 | 30.39 | 28.67 | 29.67 | 3,986,325 | +1.67(+5.96%) |
Dec 13, 2023 | 25.73 | 28.07 | 25.39 | 28.00 | 1,651,271 | +2.30(+8.95%) |
Dec 12, 2023 | 25.78 | 25.96 | 24.87 | 25.70 | 1,441,798 | -0.33(-1.27%) |
Dec 11, 2023 | 25.24 | 26.25 | 24.95 | 26.03 | 1,533,513 | +0.80(+3.16%) |
Dec 08, 2023 | 25.39 | 25.57 | 24.74 | 25.24 | 1,251,033 | -0.11(-0.42%) |
Dec 07, 2023 | 25.76 | 26.53 | 25.24 | 25.34 | 1,842,588 | -0.45(-1.73%) |
Dec 06, 2023 | 24.42 | 25.83 | 24.42 | 25.79 | 1,940,638 | +1.52(+6.28%) |
Dec 05, 2023 | 23.55 | 24.32 | 23.41 | 24.26 | 1,741,224 | +0.76(+3.22%) |
Dec 04, 2023 | 24.27 | 24.86 | 23.43 | 23.51 | 2,323,950 | -1.17(-4.72%) |
Dec 01, 2023 | 22.72 | 24.69 | 22.59 | 24.67 | 2,184,569 | +1.82(+7.94%) |
Nov 30, 2023 | 22.76 | 23.03 | 22.23 | 22.86 | 1,607,721 | +0.17(+0.73%) |
Nov 29, 2023 | 22.35 | 23.06 | 22.20 | 22.69 | 2,006,633 | +0.38(+1.70%) |
Nov 28, 2023 | 22.62 | 23.02 | 22.24 | 22.31 | 3,377,646 | -0.21(-0.95%) |
Nov 27, 2023 | 22.91 | 22.91 | 22.20 | 22.53 | 1,346,625 | -0.30(-1.32%) |
Nov 24, 2023 | 22.98 | 23.02 | 22.67 | 22.83 | 565,999 | -0.14(-0.59%) |
Nov 22, 2023 | 23.23 | 23.46 | 22.89 | 22.96 | 1,336,948 | -0.02(-0.08%) |
Nov 21, 2023 | 22.80 | 23.17 | 22.36 | 22.98 | 1,179,419 | +0.05(+0.21%) |
Nov 20, 2023 | 22.35 | 23.09 | 22.02 | 22.93 | 1,141,869 | +0.35(+1.55%) |
Nov 17, 2023 | 22.72 | 22.82 | 21.79 | 22.58 | 1,765,850 | +0.17(+0.74%) |
Nov 16, 2023 | 22.98 | 23.19 | 22.01 | 22.42 | 2,000,023 | -0.56(-2.45%) |
Nov 15, 2023 | 23.71 | 24.06 | 22.86 | 22.98 | 2,378,514 | -0.69(-2.91%) |
Nov 14, 2023 | 22.86 | 24.00 | 22.15 | 23.67 | 2,591,859 | +1.60(+7.26%) |
Nov 13, 2023 | 22.53 | 22.73 | 21.68 | 22.07 | 2,736,314 | -0.85(-3.73%) |
Nov 10, 2023 | 23.41 | 23.55 | 22.18 | 22.92 | 2,394,245 | -0.37(-1.58%) |
Nov 09, 2023 | 25.18 | 25.31 | 23.03 | 23.29 | 5,839,414 | -2.98(-11.35%) |
Nov 08, 2023 | 26.29 | 26.70 | 25.67 | 26.27 | 1,943,334 | -0.52(-1.96%) |
Nov 07, 2023 | 26.76 | 27.40 | 25.82 | 26.80 | 3,131,577 | +1.31(+5.14%) |
Nov 06, 2023 | 27.06 | 27.08 | 25.32 | 25.49 | 2,179,686 | -1.37(-5.10%) |
Nov 03, 2023 | 28.06 | 28.24 | 26.72 | 26.86 | 2,576,612 | -0.53(-1.92%) |
Nov 02, 2023 | 26.02 | 27.48 | 25.79 | 27.38 | 2,605,370 | +1.75(+6.84%) |