Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 27.26 | 27.69 | 26.71 | 26.80 | 4,660,260 | -0.82(-2.97%) |
Jan 30, 2024 | 28.50 | 28.63 | 27.13 | 27.62 | 6,219,169 | -0.56(-1.99%) |
Jan 29, 2024 | 28.04 | 28.30 | 26.93 | 28.18 | 7,967,603 | +1.84(+6.99%) |
Jan 26, 2024 | 25.67 | 26.52 | 25.56 | 26.34 | 3,207,216 | +0.58(+2.25%) |
Jan 25, 2024 | 26.22 | 26.40 | 25.42 | 25.76 | 2,878,380 | -0.10(-0.39%) |
Jan 24, 2024 | 26.83 | 27.05 | 25.69 | 25.86 | 4,511,504 | -0.69(-2.60%) |
Jan 23, 2024 | 26.55 | 27.21 | 26.30 | 26.55 | 4,842,209 | +0.26(+0.99%) |
Jan 22, 2024 | 27.15 | 27.64 | 25.76 | 26.29 | 8,684,778 | +1.45(+5.84%) |
Jan 19, 2024 | 24.89 | 25.07 | 24.33 | 24.84 | 4,860,078 | +0.12(+0.49%) |
Jan 18, 2024 | 25.22 | 25.39 | 24.44 | 24.72 | 4,298,492 | +0.19(+0.77%) |
Jan 17, 2024 | 24.35 | 24.56 | 23.38 | 24.53 | 3,973,885 | -0.27(-1.09%) |
Jan 16, 2024 | 25.00 | 25.31 | 24.64 | 24.80 | 4,958,596 | -0.53(-2.09%) |
Jan 12, 2024 | 24.26 | 25.55 | 24.20 | 25.33 | 8,262,875 | +1.03(+4.24%) |
Jan 11, 2024 | 24.53 | 24.85 | 24.16 | 24.30 | 5,617,684 | -0.23(-0.94%) |
Jan 10, 2024 | 24.29 | 24.79 | 24.11 | 24.53 | 8,705,822 | +0.37(+1.53%) |
Jan 09, 2024 | 23.00 | 24.18 | 22.82 | 24.16 | 10,395,228 | +0.70(+2.98%) |
Jan 08, 2024 | 23.70 | 24.10 | 23.39 | 23.46 | 5,389,666 | -0.21(-0.89%) |
Jan 05, 2024 | 23.25 | 23.82 | 23.18 | 23.67 | 5,891,058 | +0.17(+0.72%) |
Jan 04, 2024 | 23.79 | 24.14 | 23.38 | 23.50 | 7,271,232 | -0.31(-1.30%) |
Jan 03, 2024 | 25.10 | 25.32 | 23.80 | 23.81 | 9,484,609 | -2.06(-7.96%) |
Jan 02, 2024 | 26.51 | 26.55 | 25.08 | 25.87 | 7,181,272 | -1.57(-5.72%) |
Dec 29, 2023 | 27.75 | 27.88 | 27.29 | 27.44 | 3,292,675 | -0.44(-1.58%) |
Dec 28, 2023 | 27.80 | 27.89 | 27.36 | 27.88 | 3,500,451 | +0.15(+0.54%) |
Dec 27, 2023 | 27.89 | 27.94 | 27.30 | 27.73 | 5,572,481 | -0.13(-0.47%) |
Dec 26, 2023 | 27.64 | 27.94 | 27.50 | 27.86 | 2,893,788 | +0.22(+0.80%) |
Dec 22, 2023 | 27.50 | 27.96 | 27.32 | 27.64 | 4,018,448 | +0.08(+0.29%) |
Dec 21, 2023 | 27.06 | 27.57 | 26.79 | 27.56 | 4,831,755 | +1.06(+4.00%) |
Dec 20, 2023 | 27.36 | 27.86 | 26.37 | 26.50 | 6,213,526 | -0.98(-3.57%) |
Dec 19, 2023 | 26.82 | 27.65 | 26.75 | 27.48 | 6,534,568 | +0.75(+2.81%) |
Dec 18, 2023 | 26.12 | 27.04 | 26.10 | 26.73 | 5,815,465 | +0.37(+1.40%) |
Dec 15, 2023 | 26.24 | 26.95 | 25.87 | 26.36 | 12,144,481 | +0.53(+2.05%) |
Dec 14, 2023 | 26.55 | 27.19 | 25.30 | 25.83 | 11,405,712 | -0.08(-0.31%) |
Dec 13, 2023 | 25.43 | 26.39 | 24.76 | 25.91 | 7,791,011 | +0.51(+2.01%) |
Dec 12, 2023 | 24.46 | 26.12 | 24.10 | 25.40 | 10,708,703 | +0.89(+3.63%) |
Dec 11, 2023 | 24.00 | 24.89 | 23.84 | 24.51 | 8,205,421 | +0.51(+2.13%) |
Dec 08, 2023 | 22.81 | 24.55 | 22.52 | 24.00 | 11,583,624 | +0.58(+2.48%) |
Dec 07, 2023 | 22.91 | 23.50 | 21.87 | 23.42 | 13,897,538 | +0.10(+0.43%) |
Dec 06, 2023 | 22.88 | 24.39 | 22.30 | 23.32 | 25,893,408 | +3.32(+16.60%) |
Dec 05, 2023 | 20.40 | 20.43 | 19.65 | 20.00 | 12,563,266 | -0.24(-1.19%) |
Dec 04, 2023 | 19.63 | 20.25 | 19.41 | 20.24 | 10,544,486 | +0.41(+2.07%) |
Dec 01, 2023 | 18.97 | 19.85 | 18.97 | 19.83 | 6,326,597 | +0.74(+3.88%) |
Nov 30, 2023 | 19.18 | 19.29 | 18.55 | 19.09 | 4,384,933 | +0.00(+0.00%) |
Nov 29, 2023 | 17.89 | 19.20 | 17.89 | 19.09 | 8,088,052 | +1.35(+7.61%) |
Nov 28, 2023 | 17.63 | 17.84 | 17.07 | 17.74 | 3,714,524 | -0.03(-0.17%) |
Nov 27, 2023 | 17.74 | 17.89 | 17.64 | 17.77 | 3,811,131 | -0.15(-0.84%) |
Nov 24, 2023 | 17.48 | 17.94 | 17.41 | 17.92 | 2,098,343 | +0.43(+2.46%) |
Nov 22, 2023 | 17.51 | 17.75 | 17.22 | 17.49 | 3,563,133 | +0.16(+0.92%) |
Nov 21, 2023 | 17.18 | 17.38 | 17.33 | 4,077,880 | -0.08(-0.46%) | |
Nov 20, 2023 | 17.16 | 17.65 | 17.16 | 17.41 | 3,485,924 | +0.23(+1.34%) |
Nov 17, 2023 | 16.90 | 17.29 | 16.76 | 17.18 | 2,754,761 | +0.35(+2.08%) |
Nov 16, 2023 | 16.99 | 17.00 | 16.41 | 16.83 | 5,453,449 | -0.51(-2.94%) |
Nov 15, 2023 | 17.28 | 17.89 | 17.04 | 17.34 | 5,298,069 | +0.21(+1.23%) |
Nov 14, 2023 | 16.72 | 17.22 | 16.64 | 17.13 | 6,977,046 | +1.08(+6.73%) |
Nov 13, 2023 | 15.68 | 16.05 | 15.50 | 16.05 | 3,004,489 | +0.37(+2.36%) |
Nov 10, 2023 | 15.19 | 15.70 | 15.12 | 15.68 | 3,520,051 | +0.39(+2.55%) |
Nov 09, 2023 | 15.77 | 15.80 | 15.27 | 15.29 | 3,051,898 | -0.35(-2.24%) |
Nov 08, 2023 | 15.95 | 16.13 | 15.57 | 15.64 | 3,636,091 | -0.30(-1.88%) |
Nov 07, 2023 | 15.88 | 16.58 | 15.62 | 15.94 | 5,347,182 | +0.46(+2.97%) |
Nov 06, 2023 | 16.19 | 16.40 | 15.32 | 15.48 | 4,619,583 | -0.63(-3.91%) |
Nov 03, 2023 | 15.21 | 16.50 | 15.21 | 16.11 | 5,789,226 | +0.96(+6.34%) |
Nov 02, 2023 | 16.07 | 16.16 | 15.13 | 15.15 | 7,613,011 | -0.41(-2.63%) |