Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 30.19 | 30.28 | 29.74 | 29.86 | 730,930 | -0.25(-0.83%) |
Jan 30, 2024 | 30.12 | 30.16 | 29.93 | 30.11 | 742,433 | +0.06(+0.20%) |
Jan 29, 2024 | 29.98 | 30.14 | 29.79 | 30.05 | 754,663 | +0.02(+0.07%) |
Jan 26, 2024 | 30.41 | 30.48 | 30.00 | 30.03 | 718,327 | -0.31(-1.02%) |
Jan 25, 2024 | 29.90 | 30.35 | 29.87 | 30.34 | 630,250 | +0.51(+1.71%) |
Jan 24, 2024 | 30.43 | 30.46 | 29.79 | 29.83 | 876,625 | -0.37(-1.23%) |
Jan 23, 2024 | 30.48 | 30.68 | 29.91 | 30.20 | 697,931 | -0.16(-0.53%) |
Jan 22, 2024 | 30.24 | 30.52 | 29.98 | 30.36 | 938,471 | +0.20(+0.66%) |
Jan 19, 2024 | 30.55 | 30.55 | 29.97 | 30.16 | 854,330 | -0.17(-0.56%) |
Jan 18, 2024 | 29.54 | 30.38 | 29.35 | 30.33 | 1,177,548 | +0.87(+2.95%) |
Jan 17, 2024 | 29.34 | 29.70 | 29.25 | 29.46 | 975,229 | +0.09(+0.30%) |
Jan 16, 2024 | 29.24 | 29.55 | 29.09 | 29.37 | 901,899 | +0.00(+0.00%) |
Jan 12, 2024 | 29.27 | 29.39 | 29.02 | 29.37 | 924,798 | +0.21(+0.73%) |
Jan 11, 2024 | 29.31 | 29.34 | 28.96 | 29.16 | 977,854 | -0.09(-0.32%) |
Jan 10, 2024 | 29.32 | 29.72 | 29.11 | 29.25 | 1,113,223 | -0.13(-0.44%) |
Jan 09, 2024 | 29.07 | 29.81 | 29.03 | 29.38 | 1,359,648 | +0.05(+0.17%) |
Jan 08, 2024 | 28.41 | 29.34 | 28.37 | 29.33 | 1,306,428 | +0.98(+3.46%) |
Jan 05, 2024 | 28.35 | 28.66 | 28.09 | 28.35 | 1,326,735 | -0.23(-0.80%) |
Jan 04, 2024 | 28.77 | 29.02 | 28.52 | 28.58 | 16,998,916 | -0.12(-0.41%) |
Jan 03, 2024 | 29.36 | 29.43 | 28.36 | 28.70 | 1,963,707 | +0.26(+0.91%) |
Jan 02, 2024 | 28.10 | 28.63 | 27.97 | 28.44 | 603,700 | +0.24(+0.84%) |
Dec 29, 2023 | 28.21 | 28.34 | 27.80 | 28.20 | 593,813 | -0.04(-0.14%) |
Dec 28, 2023 | 28.24 | 28.44 | 28.15 | 28.24 | 606,555 | -0.04(-0.14%) |
Dec 27, 2023 | 28.24 | 28.44 | 28.05 | 28.28 | 616,202 | +0.09(+0.32%) |
Dec 26, 2023 | 28.08 | 28.41 | 27.85 | 28.19 | 674,732 | +0.17(+0.60%) |
Dec 22, 2023 | 28.28 | 28.37 | 27.92 | 28.02 | 712,533 | -0.13(-0.46%) |
Dec 21, 2023 | 27.77 | 28.31 | 27.65 | 28.15 | 739,259 | +0.59(+2.16%) |
Dec 20, 2023 | 27.66 | 27.78 | 27.43 | 27.56 | 1,103,446 | +0.02(+0.07%) |
Dec 19, 2023 | 26.94 | 27.60 | 26.94 | 27.54 | 904,370 | +0.76(+2.85%) |
Dec 18, 2023 | 27.04 | 27.04 | 26.44 | 26.77 | 750,993 | +0.01(+0.04%) |
Dec 15, 2023 | 27.04 | 27.13 | 26.67 | 26.76 | 1,667,304 | -0.34(-1.24%) |
Dec 14, 2023 | 26.70 | 27.24 | 26.38 | 27.10 | 1,456,327 | +0.56(+2.09%) |
Dec 13, 2023 | 26.24 | 26.58 | 26.02 | 26.55 | 1,089,525 | +0.27(+1.02%) |
Dec 12, 2023 | 26.36 | 26.45 | 25.93 | 26.28 | 871,240 | -0.03(-0.11%) |
Dec 11, 2023 | 26.28 | 26.51 | 25.88 | 26.31 | 840,957 | -0.04(-0.15%) |
Dec 08, 2023 | 26.09 | 26.39 | 25.83 | 26.35 | 882,080 | +0.21(+0.80%) |
Dec 07, 2023 | 26.22 | 26.64 | 26.06 | 26.14 | 850,540 | -0.01(-0.04%) |
Dec 06, 2023 | 26.35 | 26.50 | 25.93 | 26.15 | 1,128,482 | -0.21(-0.79%) |
Dec 05, 2023 | 25.84 | 26.54 | 25.56 | 26.36 | 1,478,558 | +0.52(+1.99%) |
Dec 04, 2023 | 26.44 | 26.47 | 25.60 | 25.84 | 1,622,834 | -0.59(-2.25%) |
Dec 01, 2023 | 25.14 | 26.52 | 25.07 | 26.44 | 1,962,617 | +1.25(+4.96%) |
Nov 30, 2023 | 25.70 | 25.88 | 24.78 | 25.19 | 2,182,618 | -0.59(-2.31%) |
Nov 29, 2023 | 27.75 | 27.75 | 25.66 | 25.78 | 4,567,135 | -5.37(-17.24%) |
Nov 28, 2023 | 30.98 | 31.48 | 30.77 | 31.16 | 1,199,740 | -0.46(-1.44%) |
Nov 27, 2023 | 32.18 | 32.27 | 31.17 | 31.61 | 1,343,109 | -0.65(-2.03%) |
Nov 24, 2023 | 32.20 | 32.30 | 32.04 | 32.27 | 212,400 | +0.24(+0.74%) |
Nov 22, 2023 | 32.02 | 32.21 | 31.77 | 32.03 | 522,184 | +0.03(+0.09%) |
Nov 21, 2023 | 31.82 | 32.15 | 31.64 | 32.00 | 459,966 | +0.25(+0.78%) |
Nov 20, 2023 | 31.67 | 31.77 | 31.43 | 31.75 | 493,421 | +0.01(+0.03%) |
Nov 17, 2023 | 32.06 | 32.13 | 31.48 | 31.74 | 868,361 | -0.14(-0.44%) |
Nov 16, 2023 | 31.58 | 31.95 | 31.58 | 31.88 | 743,782 | +0.35(+1.10%) |
Nov 15, 2023 | 31.70 | 32.20 | 31.48 | 31.53 | 668,461 | -0.21(-0.66%) |
Nov 14, 2023 | 30.93 | 31.85 | 30.78 | 31.74 | 1,169,233 | +1.14(+3.73%) |
Nov 13, 2023 | 30.26 | 30.87 | 30.26 | 30.60 | 1,145,647 | +0.37(+1.21%) |
Nov 10, 2023 | 29.94 | 30.35 | 29.84 | 30.23 | 900,471 | +0.44(+1.46%) |
Nov 09, 2023 | 30.17 | 30.42 | 29.74 | 29.80 | 797,099 | -0.21(-0.69%) |
Nov 08, 2023 | 30.22 | 30.57 | 29.96 | 30.01 | 1,138,539 | -0.03(-0.10%) |
Nov 07, 2023 | 30.33 | 30.64 | 30.02 | 30.03 | 723,660 | -0.30(-0.98%) |
Nov 06, 2023 | 30.88 | 30.99 | 30.16 | 30.33 | 884,274 | -0.53(-1.70%) |
Nov 03, 2023 | 30.18 | 30.91 | 30.18 | 30.86 | 856,970 | +1.03(+3.46%) |
Nov 02, 2023 | 29.82 | 30.20 | 29.16 | 29.83 | 1,321,325 | -0.79(-2.59%) |