Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 30.33 | 30.49 | 29.89 | 29.91 | 2,031,637 | -0.32(-1.06%) |
Jan 30, 2024 | 30.07 | 30.26 | 29.90 | 30.23 | 2,372,100 | +0.26(+0.87%) |
Jan 29, 2024 | 29.73 | 29.97 | 29.63 | 29.97 | 2,555,946 | +0.10(+0.33%) |
Jan 26, 2024 | 29.86 | 29.93 | 29.74 | 29.87 | 2,364,344 | +0.18(+0.61%) |
Jan 25, 2024 | 29.77 | 29.77 | 29.53 | 29.69 | 2,402,718 | +0.19(+0.64%) |
Jan 24, 2024 | 29.56 | 29.66 | 29.44 | 29.50 | 2,800,546 | +0.57(+1.97%) |
Jan 23, 2024 | 28.98 | 29.04 | 28.76 | 28.93 | 2,716,793 | -0.18(-0.62%) |
Jan 22, 2024 | 29.19 | 29.27 | 29.07 | 29.11 | 2,383,566 | +0.09(+0.31%) |
Jan 19, 2024 | 28.85 | 29.04 | 28.52 | 29.02 | 3,659,964 | -0.34(-1.16%) |
Jan 18, 2024 | 29.41 | 29.47 | 29.15 | 29.36 | 2,312,137 | +0.22(+0.75%) |
Jan 17, 2024 | 28.89 | 29.23 | 28.86 | 29.14 | 2,131,225 | -0.33(-1.12%) |
Jan 16, 2024 | 29.30 | 29.53 | 29.18 | 29.47 | 1,744,195 | -0.33(-1.11%) |
Jan 12, 2024 | 29.81 | 29.92 | 29.59 | 29.80 | 1,913,717 | +0.31(+1.05%) |
Jan 11, 2024 | 29.86 | 29.92 | 29.14 | 29.49 | 3,264,151 | -0.43(-1.44%) |
Jan 10, 2024 | 30.02 | 30.03 | 29.80 | 29.92 | 2,909,991 | +0.20(+0.67%) |
Jan 09, 2024 | 29.97 | 30.07 | 29.71 | 29.72 | 2,571,800 | -0.63(-2.08%) |
Jan 08, 2024 | 30.17 | 30.36 | 30.07 | 30.35 | 3,188,870 | +0.43(+1.44%) |
Jan 05, 2024 | 29.84 | 30.20 | 29.80 | 29.92 | 3,282,056 | +0.35(+1.18%) |
Jan 04, 2024 | 29.51 | 29.95 | 29.49 | 29.57 | 3,917,835 | +0.27(+0.92%) |
Jan 03, 2024 | 29.49 | 29.54 | 29.07 | 29.30 | 6,129,251 | -1.10(-3.62%) |
Jan 02, 2024 | 30.60 | 30.62 | 30.38 | 30.40 | 3,973,750 | -0.50(-1.62%) |
Dec 29, 2023 | 30.98 | 31.27 | 30.80 | 30.90 | 5,933,244 | -0.01(-0.03%) |
Dec 28, 2023 | 31.09 | 31.24 | 30.79 | 30.91 | 5,504,855 | -0.28(-0.90%) |
Dec 27, 2023 | 30.94 | 31.39 | 30.91 | 31.19 | 4,925,336 | +0.15(+0.48%) |
Dec 26, 2023 | 30.79 | 31.15 | 30.79 | 31.04 | 4,222,604 | +0.15(+0.49%) |
Dec 22, 2023 | 30.76 | 31.13 | 30.73 | 30.89 | 4,259,053 | +0.22(+0.72%) |
Dec 21, 2023 | 30.74 | 30.82 | 30.45 | 30.67 | 4,531,206 | +0.34(+1.12%) |
Dec 20, 2023 | 30.50 | 30.85 | 30.28 | 30.33 | 7,620,811 | -0.38(-1.24%) |
Dec 19, 2023 | 30.14 | 30.93 | 30.00 | 30.71 | 12,475,720 | +1.51(+5.17%) |
Dec 18, 2023 | 29.35 | 29.37 | 29.10 | 29.20 | 3,511,575 | -0.08(-0.27%) |
Dec 15, 2023 | 29.58 | 29.73 | 29.22 | 29.28 | 6,873,979 | -0.47(-1.58%) |
Dec 14, 2023 | 29.75 | 30.20 | 29.64 | 29.75 | 5,712,454 | +0.79(+2.73%) |
Dec 13, 2023 | 28.69 | 29.07 | 28.44 | 28.96 | 2,383,533 | +0.41(+1.44%) |
Dec 12, 2023 | 28.46 | 28.59 | 28.41 | 28.55 | 2,755,089 | +0.07(+0.25%) |
Dec 11, 2023 | 28.48 | 28.59 | 28.39 | 28.48 | 2,073,210 | -0.03(-0.11%) |
Dec 08, 2023 | 28.30 | 28.54 | 28.20 | 28.51 | 2,540,580 | +0.34(+1.21%) |
Dec 07, 2023 | 27.91 | 28.18 | 27.89 | 28.17 | 1,764,199 | +0.34(+1.22%) |
Dec 06, 2023 | 28.52 | 28.57 | 27.79 | 27.83 | 3,598,453 | +0.11(+0.40%) |
Dec 05, 2023 | 27.78 | 27.85 | 27.46 | 27.72 | 3,299,028 | -0.70(-2.46%) |
Dec 04, 2023 | 28.12 | 28.50 | 28.12 | 28.42 | 2,597,235 | -0.26(-0.91%) |
Dec 01, 2023 | 28.33 | 28.73 | 28.28 | 28.68 | 3,289,665 | +0.43(+1.52%) |
Nov 30, 2023 | 28.08 | 28.45 | 27.90 | 28.25 | 6,110,589 | +0.90(+3.29%) |
Nov 29, 2023 | 26.88 | 27.50 | 26.86 | 27.35 | 3,676,868 | +1.05(+3.99%) |
Nov 28, 2023 | 26.31 | 26.45 | 26.23 | 26.30 | 2,041,280 | +0.12(+0.46%) |
Nov 27, 2023 | 26.15 | 26.23 | 26.05 | 26.18 | 1,315,411 | -0.15(-0.57%) |
Nov 24, 2023 | 26.42 | 26.48 | 26.32 | 26.33 | 1,307,746 | +0.24(+0.92%) |
Nov 22, 2023 | 26.09 | 26.14 | 25.98 | 26.09 | 1,574,143 | +0.15(+0.58%) |
Nov 21, 2023 | 26.09 | 26.17 | 25.94 | 25.94 | 1,531,982 | -0.27(-1.03%) |
Nov 20, 2023 | 26.18 | 26.34 | 26.14 | 26.21 | 1,768,170 | +0.02(+0.08%) |
Nov 17, 2023 | 25.89 | 26.25 | 25.86 | 26.19 | 2,803,658 | +0.75(+2.95%) |
Nov 16, 2023 | 25.35 | 25.45 | 25.27 | 25.44 | 2,111,272 | -0.02(-0.08%) |
Nov 15, 2023 | 25.33 | 25.57 | 25.24 | 25.46 | 3,994,033 | +0.57(+2.29%) |
Nov 14, 2023 | 24.40 | 24.96 | 24.38 | 24.89 | 3,016,579 | +0.78(+3.24%) |
Nov 13, 2023 | 24.12 | 24.30 | 24.07 | 24.11 | 1,968,223 | -0.43(-1.75%) |
Nov 10, 2023 | 24.44 | 24.55 | 24.23 | 24.54 | 1,335,351 | +0.03(+0.12%) |
Nov 09, 2023 | 24.78 | 24.89 | 24.50 | 24.51 | 2,270,850 | -0.27(-1.09%) |
Nov 08, 2023 | 24.76 | 25.02 | 24.75 | 24.78 | 2,634,695 | -0.14(-0.56%) |
Nov 07, 2023 | 24.98 | 25.28 | 24.64 | 24.92 | 3,767,785 | +0.57(+2.34%) |
Nov 06, 2023 | 24.47 | 24.50 | 24.29 | 24.35 | 2,417,343 | -0.12(-0.49%) |
Nov 03, 2023 | 24.28 | 24.57 | 24.28 | 24.47 | 3,344,191 | +0.17(+0.70%) |
Nov 02, 2023 | 24.13 | 24.33 | 24.09 | 24.30 | 3,221,309 | +0.27(+1.12%) |