Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 24.94 | 24.94 | 24.49 | 24.50 | 5,777,450 | -0.42(-1.70%) |
Jan 30, 2024 | 24.45 | 25.00 | 24.40 | 24.92 | 6,931,118 | +0.25(+1.00%) |
Jan 29, 2024 | 24.75 | 24.75 | 24.45 | 24.68 | 5,457,156 | -0.23(-0.91%) |
Jan 26, 2024 | 24.95 | 25.03 | 24.61 | 24.90 | 7,134,264 | +0.03(+0.12%) |
Jan 25, 2024 | 24.80 | 24.91 | 24.55 | 24.87 | 6,698,737 | +0.24(+0.96%) |
Jan 24, 2024 | 24.44 | 24.72 | 24.40 | 24.64 | 7,489,292 | +0.38(+1.58%) |
Jan 23, 2024 | 23.90 | 24.35 | 23.90 | 24.25 | 6,988,812 | +0.28(+1.15%) |
Jan 22, 2024 | 23.88 | 24.14 | 23.69 | 23.98 | 6,965,842 | -0.03(-0.12%) |
Jan 19, 2024 | 24.13 | 24.13 | 23.83 | 24.01 | 7,606,609 | -0.23(-0.93%) |
Jan 18, 2024 | 24.18 | 24.28 | 23.89 | 24.23 | 6,752,475 | +0.02(+0.08%) |
Jan 17, 2024 | 24.22 | 24.62 | 24.15 | 24.21 | 7,633,783 | -0.23(-0.93%) |
Jan 16, 2024 | 24.96 | 24.98 | 24.42 | 24.44 | 8,805,573 | -0.74(-2.93%) |
Jan 12, 2024 | 25.25 | 25.50 | 25.00 | 25.18 | 4,978,973 | +0.38(+1.55%) |
Jan 11, 2024 | 25.08 | 25.17 | 24.77 | 24.79 | 7,596,265 | -0.19(-0.75%) |
Jan 10, 2024 | 25.16 | 25.18 | 24.72 | 24.98 | 5,330,310 | -0.37(-1.48%) |
Jan 09, 2024 | 25.23 | 25.46 | 25.00 | 25.36 | 8,850,189 | +0.20(+0.78%) |
Jan 08, 2024 | 24.83 | 25.19 | 24.42 | 25.16 | 7,000,021 | -0.11(-0.43%) |
Jan 05, 2024 | 25.27 | 25.32 | 24.89 | 25.27 | 8,861,212 | +0.27(+1.06%) |
Jan 04, 2024 | 25.66 | 25.69 | 24.95 | 25.00 | 7,073,772 | -0.49(-1.93%) |
Jan 03, 2024 | 25.31 | 25.58 | 25.17 | 25.49 | 4,245,086 | +0.20(+0.78%) |
Jan 02, 2024 | 25.32 | 25.55 | 25.17 | 25.30 | 5,314,153 | +0.17(+0.67%) |
Dec 29, 2023 | 25.29 | 25.38 | 25.05 | 25.13 | 4,139,020 | -0.13(-0.51%) |
Dec 28, 2023 | 25.46 | 25.60 | 25.26 | 25.26 | 3,778,112 | -0.18(-0.70%) |
Dec 27, 2023 | 25.56 | 25.69 | 25.31 | 25.43 | 3,299,228 | -0.08(-0.31%) |
Dec 26, 2023 | 25.48 | 25.67 | 25.39 | 25.51 | 2,940,126 | +0.13(+0.50%) |
Dec 22, 2023 | 25.50 | 25.55 | 25.30 | 25.39 | 3,962,546 | +0.04(+0.16%) |
Dec 21, 2023 | 25.00 | 25.37 | 24.89 | 25.35 | 4,856,487 | +0.50(+2.02%) |
Dec 20, 2023 | 25.31 | 25.43 | 24.79 | 24.84 | 5,421,037 | -0.42(-1.68%) |
Dec 19, 2023 | 24.98 | 25.28 | 24.87 | 25.27 | 4,945,621 | +0.13(+0.51%) |
Dec 18, 2023 | 25.42 | 25.56 | 25.10 | 25.14 | 6,881,906 | +0.39(+1.59%) |
Dec 15, 2023 | 24.98 | 25.08 | 24.58 | 24.75 | 19,871,402 | -0.43(-1.72%) |
Dec 14, 2023 | 24.63 | 25.19 | 24.63 | 25.18 | 9,346,388 | +0.90(+3.69%) |
Dec 13, 2023 | 24.12 | 24.32 | 23.88 | 24.28 | 8,790,578 | +0.24(+0.98%) |
Dec 12, 2023 | 24.21 | 24.24 | 23.91 | 24.05 | 6,618,738 | -0.43(-1.77%) |
Dec 11, 2023 | 24.18 | 24.52 | 24.03 | 24.48 | 7,965,880 | +0.16(+0.65%) |
Dec 08, 2023 | 24.33 | 24.42 | 24.17 | 24.32 | 4,904,840 | +0.12(+0.49%) |
Dec 07, 2023 | 24.58 | 24.63 | 24.08 | 24.20 | 8,684,469 | -0.20(-0.81%) |
Dec 06, 2023 | 24.80 | 24.90 | 24.29 | 24.40 | 8,737,545 | -0.55(-2.21%) |
Dec 05, 2023 | 25.50 | 25.56 | 24.94 | 24.95 | 5,542,235 | -0.44(-1.74%) |
Dec 04, 2023 | 25.48 | 25.82 | 25.33 | 25.39 | 8,207,139 | -0.34(-1.34%) |
Dec 01, 2023 | 25.80 | 26.14 | 25.70 | 25.74 | 6,120,945 | -0.11(-0.42%) |
Nov 30, 2023 | 25.89 | 26.23 | 25.56 | 25.85 | 9,053,927 | +0.16(+0.61%) |
Nov 29, 2023 | 25.74 | 25.86 | 25.57 | 25.69 | 4,238,942 | +0.02(+0.08%) |
Nov 28, 2023 | 25.97 | 26.19 | 25.66 | 25.67 | 5,398,246 | -0.20(-0.76%) |
Nov 27, 2023 | 26.18 | 26.18 | 25.71 | 25.87 | 5,027,748 | -0.49(-1.87%) |
Nov 24, 2023 | 26.14 | 26.41 | 26.07 | 26.36 | 2,206,734 | +0.10(+0.38%) |
Nov 22, 2023 | 25.62 | 26.27 | 25.37 | 26.26 | 5,127,277 | +0.14(+0.53%) |
Nov 21, 2023 | 26.18 | 26.28 | 25.95 | 26.12 | 4,422,758 | -0.15(-0.56%) |
Nov 20, 2023 | 26.50 | 26.53 | 26.07 | 26.27 | 5,031,607 | -0.07(-0.26%) |
Nov 17, 2023 | 26.11 | 26.63 | 26.05 | 26.34 | 7,448,740 | +0.41(+1.60%) |
Nov 16, 2023 | 26.39 | 26.65 | 25.80 | 25.93 | 7,974,429 | -0.81(-3.02%) |
Nov 15, 2023 | 26.67 | 27.03 | 26.64 | 26.73 | 5,082,544 | +0.14(+0.52%) |
Nov 14, 2023 | 26.41 | 26.83 | 26.35 | 26.60 | 5,629,901 | +0.21(+0.81%) |
Nov 13, 2023 | 26.53 | 26.55 | 26.25 | 26.38 | 5,412,728 | +0.02(+0.07%) |
Nov 10, 2023 | 26.50 | 26.56 | 26.09 | 26.36 | 7,335,351 | +0.17(+0.63%) |
Nov 09, 2023 | 26.43 | 26.52 | 25.97 | 26.20 | 10,317,410 | -0.08(-0.30%) |
Nov 08, 2023 | 26.79 | 26.94 | 26.18 | 26.27 | 9,984,328 | -0.56(-2.08%) |
Nov 07, 2023 | 27.12 | 27.41 | 26.56 | 26.83 | 14,294,822 | +0.01(+0.04%) |
Nov 06, 2023 | 27.41 | 27.49 | 26.58 | 26.82 | 8,296,997 | -0.59(-2.14%) |
Nov 03, 2023 | 27.50 | 27.61 | 27.25 | 27.41 | 9,030,596 | -0.03(-0.11%) |
Nov 02, 2023 | 26.84 | 27.62 | 26.66 | 27.44 | 9,945,374 | +0.51(+1.89%) |