Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 29.25 | 29.25 | 28.03 | 28.16 | 3,635,682 | -1.31(-4.45%) |
Jan 30, 2024 | 28.88 | 29.51 | 28.85 | 29.47 | 1,760,448 | +0.30(+1.03%) |
Jan 29, 2024 | 28.69 | 29.21 | 28.45 | 29.17 | 1,433,057 | +0.35(+1.21%) |
Jan 26, 2024 | 29.04 | 29.12 | 28.69 | 28.82 | 1,673,610 | -0.08(-0.28%) |
Jan 25, 2024 | 28.89 | 29.37 | 28.58 | 28.90 | 1,566,215 | +0.47(+1.65%) |
Jan 24, 2024 | 28.96 | 28.96 | 28.12 | 28.43 | 2,139,854 | -0.21(-0.73%) |
Jan 23, 2024 | 28.81 | 28.98 | 28.11 | 28.64 | 3,412,315 | +0.39(+1.38%) |
Jan 22, 2024 | 26.60 | 28.33 | 26.46 | 28.25 | 4,337,372 | +1.86(+7.05%) |
Jan 19, 2024 | 26.95 | 26.95 | 25.92 | 26.39 | 3,283,279 | -0.55(-2.04%) |
Jan 18, 2024 | 27.76 | 27.86 | 26.32 | 26.94 | 3,468,025 | -0.59(-2.14%) |
Jan 17, 2024 | 26.76 | 27.68 | 26.58 | 27.53 | 2,453,397 | +0.49(+1.81%) |
Jan 16, 2024 | 27.77 | 27.91 | 26.88 | 27.04 | 3,930,668 | -1.53(-5.36%) |
Jan 12, 2024 | 29.54 | 29.59 | 28.48 | 28.57 | 2,120,182 | -0.73(-2.49%) |
Jan 11, 2024 | 29.85 | 29.88 | 29.05 | 29.30 | 1,976,269 | -0.86(-2.85%) |
Jan 10, 2024 | 30.01 | 30.55 | 29.71 | 30.16 | 1,822,030 | +0.09(+0.30%) |
Jan 09, 2024 | 29.64 | 30.23 | 29.41 | 30.07 | 1,697,372 | +0.06(+0.20%) |
Jan 08, 2024 | 29.24 | 30.09 | 28.77 | 30.01 | 2,361,277 | +0.89(+3.06%) |
Jan 05, 2024 | 28.47 | 29.99 | 28.41 | 29.12 | 3,666,527 | +0.69(+2.43%) |
Jan 04, 2024 | 28.89 | 28.89 | 28.18 | 28.43 | 6,776,255 | -0.67(-2.30%) |
Jan 03, 2024 | 30.18 | 30.21 | 29.08 | 29.10 | 2,574,345 | -1.77(-5.73%) |
Jan 02, 2024 | 30.85 | 31.73 | 30.50 | 30.87 | 2,797,713 | -0.28(-0.90%) |
Dec 29, 2023 | 31.16 | 31.55 | 30.82 | 31.15 | 2,322,270 | -0.10(-0.32%) |
Dec 28, 2023 | 31.34 | 31.64 | 31.02 | 31.25 | 1,852,516 | -0.11(-0.35%) |
Dec 27, 2023 | 31.24 | 31.44 | 30.89 | 31.36 | 3,431,359 | +0.40(+1.29%) |
Dec 26, 2023 | 31.25 | 31.28 | 30.78 | 30.96 | 1,812,859 | -0.07(-0.23%) |
Dec 22, 2023 | 29.45 | 31.55 | 29.07 | 31.03 | 5,243,226 | -1.27(-3.93%) |
Dec 21, 2023 | 32.26 | 32.84 | 32.12 | 32.30 | 3,168,514 | +0.60(+1.89%) |
Dec 20, 2023 | 31.23 | 32.41 | 31.10 | 31.70 | 4,282,705 | +0.28(+0.89%) |
Dec 19, 2023 | 29.76 | 31.53 | 29.76 | 31.42 | 3,779,411 | +1.89(+6.40%) |
Dec 18, 2023 | 30.61 | 30.95 | 29.18 | 29.53 | 3,687,750 | -0.95(-3.12%) |
Dec 15, 2023 | 31.27 | 31.38 | 30.10 | 30.48 | 5,533,232 | -0.90(-2.87%) |
Dec 14, 2023 | 30.61 | 31.45 | 30.12 | 31.38 | 7,194,402 | +2.85(+9.99%) |
Dec 13, 2023 | 27.74 | 28.72 | 27.14 | 28.53 | 3,686,670 | +1.12(+4.09%) |
Dec 12, 2023 | 27.77 | 27.91 | 27.37 | 27.41 | 2,465,615 | -0.58(-2.07%) |
Dec 11, 2023 | 28.20 | 28.51 | 27.75 | 27.99 | 2,839,824 | -0.20(-0.71%) |
Dec 08, 2023 | 28.40 | 28.44 | 27.88 | 28.19 | 2,247,409 | -0.16(-0.56%) |
Dec 07, 2023 | 28.25 | 28.52 | 28.05 | 28.35 | 2,609,830 | +0.09(+0.32%) |
Dec 06, 2023 | 28.72 | 29.01 | 28.04 | 28.26 | 4,124,803 | -0.23(-0.81%) |
Dec 05, 2023 | 29.46 | 29.52 | 28.43 | 28.49 | 3,495,812 | -1.38(-4.62%) |
Dec 04, 2023 | 29.50 | 30.33 | 29.07 | 29.87 | 4,107,854 | +0.16(+0.54%) |
Dec 01, 2023 | 27.03 | 29.72 | 27.03 | 29.71 | 6,122,856 | +2.78(+10.32%) |
Nov 30, 2023 | 28.00 | 28.03 | 26.69 | 26.93 | 7,594,176 | -0.74(-2.67%) |
Nov 29, 2023 | 27.41 | 28.96 | 27.05 | 27.67 | 20,727,160 | +3.83(+16.07%) |
Nov 28, 2023 | 22.94 | 23.95 | 22.54 | 23.84 | 5,621,027 | +0.73(+3.16%) |
Nov 27, 2023 | 22.28 | 23.34 | 22.22 | 23.11 | 6,736,496 | -0.21(-0.90%) |
Nov 24, 2023 | 22.98 | 23.34 | 22.51 | 23.32 | 2,076,961 | +0.83(+3.69%) |
Nov 22, 2023 | 22.52 | 22.67 | 22.12 | 22.49 | 3,470,279 | -0.38(-1.66%) |
Nov 21, 2023 | 22.88 | 23.24 | 22.50 | 22.87 | 3,727,996 | -0.40(-1.72%) |
Nov 20, 2023 | 21.91 | 23.45 | 21.91 | 23.27 | 5,309,362 | +1.10(+4.96%) |
Nov 17, 2023 | 21.41 | 22.31 | 21.24 | 22.17 | 4,170,640 | +1.34(+6.43%) |
Nov 16, 2023 | 21.78 | 21.80 | 20.61 | 20.83 | 4,803,408 | -1.17(-5.32%) |
Nov 15, 2023 | 21.17 | 22.18 | 21.17 | 22.00 | 4,054,962 | +1.21(+5.82%) |
Nov 14, 2023 | 20.32 | 21.25 | 20.08 | 20.79 | 4,218,782 | +0.92(+4.63%) |
Nov 13, 2023 | 20.22 | 20.57 | 19.84 | 19.87 | 2,700,480 | -0.58(-2.84%) |
Nov 10, 2023 | 20.41 | 20.64 | 19.44 | 20.45 | 4,214,499 | +0.10(+0.49%) |
Nov 09, 2023 | 21.04 | 21.18 | 20.25 | 20.35 | 2,709,390 | -0.58(-2.77%) |
Nov 08, 2023 | 21.49 | 21.94 | 20.82 | 20.93 | 3,398,620 | -0.68(-3.15%) |
Nov 07, 2023 | 21.94 | 22.19 | 21.55 | 21.61 | 2,494,072 | -0.56(-2.53%) |
Nov 06, 2023 | 22.59 | 22.81 | 21.73 | 22.17 | 3,900,498 | -0.73(-3.19%) |
Nov 03, 2023 | 22.49 | 23.29 | 22.47 | 22.90 | 4,849,067 | +0.79(+3.57%) |
Nov 02, 2023 | 21.81 | 22.39 | 21.71 | 22.11 | 3,505,506 | +0.91(+4.29%) |