Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 30.31 | 31.17 | 29.54 | 29.57 | 5,793,010 | -0.85(-2.81%) |
Jan 30, 2024 | 30.16 | 30.65 | 29.82 | 30.43 | 4,742,176 | -0.30(-0.97%) |
Jan 29, 2024 | 30.28 | 30.78 | 29.51 | 30.72 | 4,675,117 | +0.30(+0.98%) |
Jan 26, 2024 | 30.04 | 30.51 | 29.69 | 30.43 | 5,154,999 | +0.73(+2.44%) |
Jan 25, 2024 | 29.78 | 30.27 | 29.03 | 29.70 | 4,711,410 | +0.12(+0.40%) |
Jan 24, 2024 | 30.07 | 30.19 | 29.14 | 29.58 | 8,968,108 | +0.25(+0.85%) |
Jan 23, 2024 | 28.97 | 30.30 | 28.86 | 29.33 | 9,437,501 | +1.88(+6.84%) |
Jan 22, 2024 | 26.71 | 27.69 | 26.61 | 27.45 | 5,741,524 | +0.26(+0.95%) |
Jan 19, 2024 | 26.57 | 27.21 | 26.19 | 27.20 | 6,038,327 | +0.61(+2.28%) |
Jan 18, 2024 | 27.45 | 28.55 | 26.42 | 26.59 | 12,927,642 | -0.43(-1.58%) |
Jan 17, 2024 | 27.01 | 27.50 | 26.89 | 27.02 | 9,592,724 | -0.69(-2.48%) |
Jan 16, 2024 | 28.99 | 29.11 | 27.11 | 27.70 | 10,768,506 | -2.15(-7.19%) |
Jan 12, 2024 | 31.00 | 31.63 | 29.84 | 29.85 | 3,957,801 | -0.84(-2.75%) |
Jan 11, 2024 | 31.30 | 31.45 | 30.48 | 30.69 | 4,445,420 | -0.77(-2.43%) |
Jan 10, 2024 | 31.61 | 31.95 | 31.12 | 31.46 | 4,762,258 | -0.29(-0.91%) |
Jan 09, 2024 | 31.63 | 32.25 | 31.36 | 31.75 | 5,826,165 | +0.21(+0.66%) |
Jan 08, 2024 | 31.63 | 31.90 | 31.03 | 31.54 | 5,020,740 | -0.40(-1.24%) |
Jan 05, 2024 | 30.36 | 32.11 | 29.91 | 31.94 | 7,362,062 | +0.99(+3.21%) |
Jan 04, 2024 | 30.94 | 31.30 | 30.67 | 30.94 | 4,597,964 | -0.36(-1.14%) |
Jan 03, 2024 | 31.93 | 32.08 | 30.86 | 31.30 | 8,294,697 | -1.81(-5.46%) |
Jan 02, 2024 | 33.33 | 33.77 | 32.84 | 33.11 | 3,857,048 | -0.69(-2.03%) |
Dec 29, 2023 | 34.10 | 34.53 | 33.73 | 33.80 | 3,315,498 | -0.55(-1.59%) |
Dec 28, 2023 | 34.47 | 34.60 | 33.99 | 34.34 | 3,923,992 | -0.26(-0.75%) |
Dec 27, 2023 | 34.02 | 34.82 | 33.55 | 34.60 | 5,834,331 | +0.93(+2.78%) |
Dec 26, 2023 | 33.66 | 33.91 | 33.30 | 33.67 | 4,529,624 | +0.10(+0.30%) |
Dec 22, 2023 | 32.76 | 34.23 | 32.68 | 33.57 | 9,121,773 | +1.74(+5.47%) |
Dec 21, 2023 | 31.06 | 31.95 | 30.41 | 31.83 | 5,595,705 | +1.36(+4.47%) |
Dec 20, 2023 | 31.82 | 32.28 | 30.38 | 30.47 | 7,561,100 | -1.76(-5.46%) |
Dec 19, 2023 | 31.00 | 32.80 | 30.72 | 32.22 | 8,027,215 | +1.89(+6.23%) |
Dec 18, 2023 | 31.25 | 32.12 | 30.34 | 30.34 | 7,311,279 | -0.58(-1.86%) |
Dec 15, 2023 | 29.75 | 32.30 | 29.49 | 30.91 | 19,301,816 | +1.19(+4.01%) |
Dec 14, 2023 | 26.88 | 29.95 | 26.78 | 29.72 | 16,685,451 | +3.89(+15.04%) |
Dec 13, 2023 | 23.89 | 25.88 | 23.74 | 25.83 | 7,958,830 | +1.93(+8.07%) |
Dec 12, 2023 | 24.53 | 24.60 | 23.66 | 23.91 | 5,884,111 | -0.87(-3.53%) |
Dec 11, 2023 | 24.60 | 25.17 | 24.52 | 24.78 | 4,316,452 | -0.09(-0.36%) |
Dec 08, 2023 | 24.89 | 25.57 | 24.72 | 24.87 | 5,164,318 | +0.08(+0.32%) |
Dec 07, 2023 | 25.01 | 25.14 | 24.12 | 24.79 | 6,821,179 | -0.18(-0.72%) |
Dec 06, 2023 | 25.45 | 25.80 | 24.89 | 24.97 | 4,073,167 | -0.12(-0.48%) |
Dec 05, 2023 | 26.34 | 26.37 | 24.98 | 25.09 | 7,743,477 | -1.56(-5.86%) |
Dec 04, 2023 | 27.12 | 27.76 | 26.60 | 26.65 | 4,993,512 | -0.92(-3.35%) |
Dec 01, 2023 | 26.84 | 27.85 | 26.35 | 27.57 | 5,496,077 | +0.87(+3.28%) |
Nov 30, 2023 | 26.42 | 27.08 | 26.28 | 26.70 | 4,850,431 | +0.42(+1.59%) |
Nov 29, 2023 | 26.26 | 26.88 | 26.06 | 26.28 | 6,139,651 | +0.36(+1.38%) |
Nov 28, 2023 | 26.06 | 26.13 | 25.49 | 25.92 | 4,407,710 | -0.22(-0.84%) |
Nov 27, 2023 | 26.06 | 26.44 | 25.71 | 26.14 | 3,446,097 | +0.06(+0.23%) |
Nov 24, 2023 | 26.00 | 26.40 | 26.00 | 26.08 | 1,290,078 | -0.14(-0.53%) |
Nov 22, 2023 | 26.12 | 26.46 | 25.82 | 26.22 | 2,943,587 | -0.01(-0.04%) |
Nov 21, 2023 | 26.12 | 26.46 | 26.01 | 26.23 | 2,899,383 | -0.08(-0.30%) |
Nov 20, 2023 | 26.16 | 26.54 | 25.81 | 26.31 | 4,256,949 | +0.25(+0.95%) |
Nov 17, 2023 | 26.19 | 26.81 | 25.96 | 26.06 | 5,019,017 | +0.22(+0.85%) |
Nov 16, 2023 | 26.44 | 26.83 | 25.78 | 25.84 | 4,116,027 | -0.94(-3.53%) |
Nov 15, 2023 | 26.36 | 27.18 | 26.20 | 26.79 | 5,869,739 | +0.78(+2.98%) |
Nov 14, 2023 | 25.29 | 26.40 | 25.21 | 26.01 | 5,503,970 | +1.56(+6.38%) |
Nov 13, 2023 | 24.34 | 24.87 | 24.15 | 24.45 | 2,856,581 | -0.04(-0.16%) |
Nov 10, 2023 | 24.55 | 24.74 | 24.13 | 24.49 | 3,058,640 | +0.06(+0.24%) |
Nov 09, 2023 | 25.65 | 25.71 | 24.26 | 24.43 | 4,096,946 | -0.94(-3.72%) |
Nov 08, 2023 | 24.97 | 25.51 | 24.81 | 25.38 | 3,693,370 | -0.01(-0.04%) |
Nov 07, 2023 | 25.07 | 25.44 | 24.67 | 25.39 | 4,881,307 | -0.43(-1.66%) |
Nov 06, 2023 | 26.55 | 26.57 | 25.60 | 25.81 | 3,892,528 | -0.56(-2.11%) |
Nov 03, 2023 | 26.34 | 26.84 | 25.98 | 26.37 | 5,513,205 | +0.46(+1.76%) |
Nov 02, 2023 | 25.35 | 25.98 | 25.14 | 25.91 | 5,860,097 | +1.03(+4.15%) |