Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 29.47 | 29.50 | 29.01 | 29.07 | 1,646,900 | -0.35(-1.19%) |
Jan 30, 2024 | 29.43 | 29.46 | 29.34 | 29.42 | 855,008 | -0.04(-0.14%) |
Jan 29, 2024 | 29.21 | 29.48 | 29.21 | 29.46 | 938,432 | +0.07(+0.24%) |
Jan 26, 2024 | 29.42 | 29.49 | 29.36 | 29.39 | 1,289,603 | +0.08(+0.27%) |
Jan 25, 2024 | 29.36 | 29.36 | 29.20 | 29.31 | 1,307,735 | -0.05(-0.17%) |
Jan 24, 2024 | 29.52 | 29.57 | 29.35 | 29.36 | 2,033,207 | +0.51(+1.77%) |
Jan 23, 2024 | 28.83 | 28.86 | 28.71 | 28.85 | 1,274,597 | -0.07(-0.24%) |
Jan 22, 2024 | 28.90 | 28.98 | 28.89 | 28.92 | 1,841,247 | +0.03(+0.10%) |
Jan 19, 2024 | 28.66 | 28.89 | 28.62 | 28.89 | 1,589,166 | +0.16(+0.56%) |
Jan 18, 2024 | 28.61 | 28.74 | 28.57 | 28.73 | 1,526,079 | +0.24(+0.84%) |
Jan 17, 2024 | 28.37 | 28.50 | 28.28 | 28.49 | 3,637,223 | -0.18(-0.63%) |
Jan 16, 2024 | 28.68 | 28.80 | 28.61 | 28.67 | 1,117,182 | -0.55(-1.88%) |
Jan 12, 2024 | 29.29 | 29.39 | 29.18 | 29.22 | 698,509 | +0.03(+0.10%) |
Jan 11, 2024 | 29.30 | 29.36 | 28.94 | 29.19 | 2,574,405 | -0.11(-0.38%) |
Jan 10, 2024 | 29.18 | 29.36 | 29.13 | 29.30 | 1,016,558 | +0.14(+0.48%) |
Jan 09, 2024 | 29.10 | 29.21 | 29.09 | 29.16 | 727,838 | -0.25(-0.85%) |
Jan 08, 2024 | 29.20 | 29.41 | 29.17 | 29.41 | 1,289,442 | +0.38(+1.31%) |
Jan 05, 2024 | 28.96 | 29.29 | 28.94 | 29.03 | 776,482 | +0.00(+0.00%) |
Jan 04, 2024 | 28.97 | 29.18 | 28.97 | 29.03 | 959,631 | +0.11(+0.38%) |
Jan 03, 2024 | 28.97 | 29.01 | 28.81 | 28.92 | 2,066,308 | -0.42(-1.43%) |
Jan 02, 2024 | 29.38 | 29.46 | 29.30 | 29.34 | 1,970,820 | -0.35(-1.18%) |
Dec 29, 2023 | 29.71 | 29.82 | 29.60 | 29.69 | 1,128,692 | +0.03(+0.10%) |
Dec 28, 2023 | 29.76 | 29.80 | 29.63 | 29.66 | 906,324 | -0.20(-0.67%) |
Dec 27, 2023 | 29.73 | 29.90 | 29.73 | 29.86 | 1,031,708 | +0.17(+0.57%) |
Dec 26, 2023 | 29.54 | 29.74 | 29.46 | 29.69 | 839,112 | +0.17(+0.58%) |
Dec 22, 2023 | 29.59 | 29.60 | 29.42 | 29.52 | 739,257 | -0.02(-0.07%) |
Dec 21, 2023 | 29.44 | 29.55 | 29.34 | 29.54 | 1,129,057 | +0.36(+1.23%) |
Dec 20, 2023 | 29.47 | 29.54 | 29.16 | 29.18 | 1,062,582 | -0.40(-1.35%) |
Dec 19, 2023 | 29.46 | 29.58 | 29.42 | 29.58 | 1,099,624 | +0.34(+1.16%) |
Dec 18, 2023 | 29.28 | 29.29 | 29.15 | 29.24 | 1,548,174 | -0.03(-0.10%) |
Dec 15, 2023 | 29.37 | 29.42 | 29.26 | 29.27 | 2,047,043 | -0.31(-1.05%) |
Dec 14, 2023 | 29.56 | 29.69 | 29.41 | 29.58 | 1,934,521 | +0.09(+0.31%) |
Dec 13, 2023 | 29.10 | 29.52 | 28.93 | 29.49 | 1,791,691 | +0.39(+1.34%) |
Dec 12, 2023 | 29.03 | 29.12 | 28.94 | 29.10 | 816,223 | +0.06(+0.21%) |
Dec 11, 2023 | 28.86 | 29.05 | 28.86 | 29.04 | 747,348 | +0.04(+0.14%) |
Dec 08, 2023 | 28.79 | 29.03 | 28.79 | 29.00 | 2,214,427 | +0.11(+0.38%) |
Dec 07, 2023 | 28.82 | 28.92 | 28.74 | 28.89 | 1,864,868 | +0.13(+0.45%) |
Dec 06, 2023 | 28.90 | 29.01 | 28.74 | 28.76 | 1,221,328 | +0.07(+0.24%) |
Dec 05, 2023 | 28.65 | 28.77 | 28.60 | 28.69 | 1,323,215 | +0.05(+0.17%) |
Dec 04, 2023 | 28.51 | 28.64 | 28.47 | 28.64 | 1,327,772 | -0.09(-0.31%) |
Dec 01, 2023 | 28.44 | 28.76 | 28.42 | 28.73 | 2,799,272 | +0.32(+1.13%) |
Nov 30, 2023 | 28.49 | 28.49 | 28.34 | 28.41 | 2,223,771 | -0.12(-0.42%) |
Nov 29, 2023 | 28.52 | 28.64 | 28.46 | 28.53 | 1,147,156 | +0.29(+1.03%) |
Nov 28, 2023 | 28.13 | 28.32 | 28.10 | 28.24 | 1,677,110 | +0.11(+0.39%) |
Nov 27, 2023 | 28.13 | 28.16 | 28.05 | 28.13 | 921,586 | -0.09(-0.32%) |
Nov 24, 2023 | 28.09 | 28.23 | 28.09 | 28.22 | 593,488 | +0.27(+0.97%) |
Nov 22, 2023 | 27.97 | 27.99 | 27.84 | 27.95 | 1,227,815 | +0.05(+0.18%) |
Nov 21, 2023 | 28.06 | 28.06 | 27.86 | 27.90 | 1,138,046 | -0.17(-0.61%) |
Nov 20, 2023 | 27.90 | 28.10 | 27.90 | 28.07 | 1,112,583 | +0.08(+0.29%) |
Nov 17, 2023 | 27.88 | 28.00 | 27.82 | 27.99 | 938,082 | +0.36(+1.30%) |
Nov 16, 2023 | 27.66 | 27.77 | 27.55 | 27.63 | 1,155,441 | +0.12(+0.44%) |
Nov 15, 2023 | 27.48 | 27.59 | 27.43 | 27.51 | 1,302,003 | +0.15(+0.55%) |
Nov 14, 2023 | 27.09 | 27.39 | 27.09 | 27.36 | 2,062,776 | +0.95(+3.60%) |
Nov 13, 2023 | 26.22 | 26.44 | 26.19 | 26.41 | 2,018,572 | +0.07(+0.27%) |
Nov 10, 2023 | 26.21 | 26.36 | 26.04 | 26.34 | 1,374,826 | +0.10(+0.38%) |
Nov 09, 2023 | 26.48 | 26.52 | 26.22 | 26.24 | 2,158,788 | +0.01(+0.04%) |
Nov 08, 2023 | 26.17 | 26.26 | 26.12 | 26.23 | 3,458,407 | +0.20(+0.77%) |
Nov 07, 2023 | 25.93 | 26.09 | 25.90 | 26.03 | 2,679,550 | -0.03(-0.12%) |
Nov 06, 2023 | 26.15 | 26.17 | 25.99 | 26.06 | 1,020,687 | -0.09(-0.34%) |
Nov 03, 2023 | 26.20 | 26.32 | 26.11 | 26.15 | 1,745,054 | +0.24(+0.93%) |
Nov 02, 2023 | 25.89 | 25.96 | 25.76 | 25.91 | 1,789,550 | +0.55(+2.17%) |