Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 27.32 | 28.25 | 26.27 | 26.39 | 2,390,824 | -0.70(-2.59%) |
Jan 30, 2024 | 27.86 | 27.97 | 26.63 | 27.09 | 1,346,933 | -0.44(-1.62%) |
Jan 29, 2024 | 27.39 | 27.61 | 26.39 | 27.54 | 1,300,728 | +0.67(+2.50%) |
Jan 26, 2024 | 27.09 | 27.53 | 26.64 | 26.86 | 1,362,793 | -0.40(-1.45%) |
Jan 25, 2024 | 26.97 | 27.32 | 26.65 | 27.26 | 1,506,008 | +1.12(+4.27%) |
Jan 24, 2024 | 28.01 | 28.49 | 25.89 | 26.14 | 2,461,104 | -1.16(-4.24%) |
Jan 23, 2024 | 26.34 | 27.32 | 26.19 | 27.30 | 1,493,340 | +1.18(+4.50%) |
Jan 22, 2024 | 25.86 | 26.71 | 25.63 | 26.12 | 1,240,037 | -0.43(-1.64%) |
Jan 19, 2024 | 26.73 | 26.73 | 25.66 | 26.56 | 1,461,321 | +0.19(+0.71%) |
Jan 18, 2024 | 26.72 | 26.72 | 25.90 | 26.37 | 1,523,111 | +0.22(+0.83%) |
Jan 17, 2024 | 26.96 | 26.96 | 25.80 | 26.15 | 2,475,821 | -1.73(-6.20%) |
Jan 16, 2024 | 29.61 | 29.62 | 27.69 | 27.88 | 2,503,630 | -2.78(-9.06%) |
Jan 12, 2024 | 30.39 | 31.68 | 30.38 | 30.66 | 2,386,379 | +1.94(+6.74%) |
Jan 11, 2024 | 29.31 | 29.62 | 27.82 | 28.72 | 2,272,320 | -0.60(-2.06%) |
Jan 10, 2024 | 29.10 | 29.59 | 28.60 | 29.32 | 1,345,256 | +0.14(+0.47%) |
Jan 09, 2024 | 30.32 | 30.32 | 28.91 | 29.19 | 1,961,160 | -0.77(-2.57%) |
Jan 08, 2024 | 29.38 | 30.40 | 29.10 | 29.96 | 1,646,272 | -0.19(-0.62%) |
Jan 05, 2024 | 30.49 | 31.70 | 29.77 | 30.14 | 2,179,387 | -0.24(-0.78%) |
Jan 04, 2024 | 30.44 | 30.84 | 29.75 | 30.38 | 1,923,984 | +0.00(+0.00%) |
Jan 03, 2024 | 30.74 | 31.23 | 29.84 | 30.38 | 2,253,360 | -1.99(-6.14%) |
Jan 02, 2024 | 33.74 | 34.14 | 32.18 | 32.37 | 1,474,061 | -1.13(-3.36%) |
Dec 29, 2023 | 33.94 | 34.07 | 33.02 | 33.50 | 1,229,580 | -0.59(-1.74%) |
Dec 28, 2023 | 35.78 | 36.22 | 34.09 | 34.09 | 1,220,211 | -2.14(-5.92%) |
Dec 27, 2023 | 35.89 | 36.80 | 35.62 | 36.23 | 1,485,351 | +0.84(+2.37%) |
Dec 26, 2023 | 35.95 | 36.09 | 34.97 | 35.39 | 796,739 | +0.14(+0.39%) |
Dec 22, 2023 | 36.24 | 37.07 | 35.18 | 35.25 | 1,781,289 | +0.37(+1.05%) |
Dec 21, 2023 | 34.34 | 35.07 | 34.24 | 34.89 | 1,368,745 | +1.69(+5.09%) |
Dec 20, 2023 | 35.11 | 35.36 | 33.14 | 33.20 | 1,244,455 | -2.16(-6.10%) |
Dec 19, 2023 | 33.38 | 35.53 | 33.10 | 35.35 | 2,138,519 | +2.49(+7.58%) |
Dec 18, 2023 | 33.02 | 33.39 | 32.33 | 32.86 | 1,348,611 | +0.10(+0.30%) |
Dec 15, 2023 | 33.12 | 33.71 | 32.51 | 32.76 | 1,751,817 | -0.81(-2.41%) |
Dec 14, 2023 | 33.77 | 34.89 | 32.83 | 33.57 | 2,396,925 | +0.78(+2.37%) |
Dec 13, 2023 | 28.68 | 32.85 | 28.50 | 32.79 | 2,830,486 | +4.03(+14.00%) |
Dec 12, 2023 | 30.53 | 30.53 | 28.48 | 28.77 | 1,435,729 | -1.62(-5.35%) |
Dec 11, 2023 | 30.18 | 30.45 | 29.63 | 30.39 | 1,357,174 | -0.54(-1.75%) |
Dec 08, 2023 | 30.90 | 32.06 | 30.35 | 30.93 | 2,202,634 | -1.40(-4.33%) |
Dec 07, 2023 | 33.16 | 33.16 | 31.69 | 32.33 | 1,512,957 | -0.28(-0.85%) |
Dec 06, 2023 | 33.67 | 34.02 | 32.60 | 32.61 | 1,647,078 | -0.06(-0.18%) |
Dec 05, 2023 | 33.49 | 33.93 | 32.12 | 32.67 | 1,624,554 | -1.48(-4.33%) |
Dec 04, 2023 | 34.78 | 35.21 | 33.70 | 34.14 | 2,469,350 | -2.10(-5.79%) |
Dec 01, 2023 | 34.55 | 36.47 | 34.25 | 36.24 | 2,335,761 | +1.35(+3.87%) |
Nov 30, 2023 | 33.98 | 34.89 | 33.44 | 34.89 | 1,280,984 | +0.62(+1.81%) |
Nov 29, 2023 | 34.07 | 34.70 | 33.72 | 34.27 | 1,431,130 | +0.12(+0.35%) |
Nov 28, 2023 | 32.36 | 34.29 | 31.93 | 34.15 | 2,105,833 | +2.60(+8.24%) |
Nov 27, 2023 | 31.19 | 31.77 | 30.53 | 31.55 | 1,706,393 | +1.29(+4.26%) |
Nov 24, 2023 | 29.72 | 30.57 | 29.50 | 30.26 | 773,878 | +0.88(+2.98%) |
Nov 22, 2023 | 29.86 | 30.01 | 29.05 | 29.39 | 1,023,998 | -0.29(-0.96%) |
Nov 21, 2023 | 29.16 | 30.41 | 29.16 | 29.67 | 2,273,856 | +1.37(+4.84%) |
Nov 20, 2023 | 27.43 | 28.38 | 27.13 | 28.30 | 921,562 | +0.06(+0.21%) |
Nov 17, 2023 | 28.71 | 29.02 | 27.99 | 28.24 | 1,859,394 | -0.07(-0.24%) |
Nov 16, 2023 | 27.86 | 29.31 | 27.61 | 28.31 | 2,474,085 | +0.72(+2.61%) |
Nov 15, 2023 | 27.91 | 28.16 | 27.07 | 27.59 | 998,046 | -0.25(-0.88%) |
Nov 14, 2023 | 26.64 | 28.30 | 26.57 | 27.84 | 1,861,043 | +2.74(+10.91%) |
Nov 13, 2023 | 25.42 | 26.01 | 25.10 | 25.10 | 1,248,201 | -0.52(-2.04%) |
Nov 10, 2023 | 26.07 | 26.22 | 25.18 | 25.62 | 1,839,532 | -0.90(-3.38%) |
Nov 09, 2023 | 26.93 | 28.10 | 26.23 | 26.52 | 1,998,651 | -0.01(-0.04%) |
Nov 08, 2023 | 27.89 | 27.99 | 26.22 | 26.53 | 2,161,830 | -1.58(-5.61%) |
Nov 07, 2023 | 28.41 | 28.66 | 27.04 | 28.11 | 1,908,389 | -1.02(-3.52%) |
Nov 06, 2023 | 29.75 | 30.14 | 29.13 | 29.13 | 1,015,070 | -0.69(-2.31%) |
Nov 03, 2023 | 27.56 | 30.47 | 27.56 | 29.82 | 3,222,943 | +2.84(+10.51%) |
Nov 02, 2023 | 27.42 | 27.42 | 26.26 | 26.98 | 1,492,915 | +0.31(+1.14%) |