Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 27.81 | 27.89 | 27.20 | 27.20 | 1,576,636 | -0.26(-0.94%) |
Jan 30, 2024 | 27.05 | 27.54 | 27.04 | 27.46 | 1,528,100 | +0.12(+0.43%) |
Jan 29, 2024 | 27.20 | 27.38 | 27.00 | 27.34 | 764,126 | +0.02(+0.07%) |
Jan 26, 2024 | 27.41 | 27.53 | 27.24 | 27.32 | 652,507 | +0.02(+0.07%) |
Jan 25, 2024 | 27.29 | 27.38 | 27.06 | 27.30 | 1,082,192 | +0.20(+0.73%) |
Jan 24, 2024 | 27.46 | 27.54 | 27.09 | 27.11 | 2,063,944 | +0.37(+1.37%) |
Jan 23, 2024 | 26.74 | 26.96 | 26.63 | 26.74 | 1,031,962 | +0.17(+0.63%) |
Jan 22, 2024 | 26.50 | 26.63 | 26.33 | 26.57 | 1,361,486 | +0.27(+1.02%) |
Jan 19, 2024 | 26.25 | 26.35 | 26.02 | 26.30 | 985,593 | -0.14(-0.52%) |
Jan 18, 2024 | 26.30 | 26.45 | 26.13 | 26.44 | 1,718,607 | +0.63(+2.46%) |
Jan 17, 2024 | 25.70 | 25.87 | 25.60 | 25.81 | 2,007,152 | -0.09(-0.34%) |
Jan 16, 2024 | 26.10 | 26.16 | 25.81 | 25.90 | 1,643,010 | -0.50(-1.88%) |
Jan 12, 2024 | 26.57 | 26.76 | 26.37 | 26.39 | 1,309,588 | -0.03(-0.11%) |
Jan 11, 2024 | 26.61 | 26.69 | 26.25 | 26.42 | 1,404,340 | -0.51(-1.88%) |
Jan 10, 2024 | 26.90 | 27.02 | 26.72 | 26.93 | 1,439,457 | +0.18(+0.67%) |
Jan 09, 2024 | 27.04 | 27.10 | 26.74 | 26.75 | 1,487,789 | -0.88(-3.19%) |
Jan 08, 2024 | 27.55 | 27.66 | 27.36 | 27.63 | 1,093,545 | +0.11(+0.40%) |
Jan 05, 2024 | 27.29 | 27.75 | 27.26 | 27.52 | 1,381,385 | +0.09(+0.33%) |
Jan 04, 2024 | 27.74 | 27.77 | 27.43 | 27.43 | 1,411,798 | -0.06(-0.22%) |
Jan 03, 2024 | 27.16 | 27.68 | 27.04 | 27.49 | 1,809,466 | -0.46(-1.63%) |
Jan 02, 2024 | 27.95 | 28.14 | 27.82 | 27.95 | 1,279,666 | -0.17(-0.60%) |
Dec 29, 2023 | 28.28 | 28.30 | 28.01 | 28.12 | 1,058,927 | -0.20(-0.70%) |
Dec 28, 2023 | 28.44 | 28.51 | 28.27 | 28.31 | 745,015 | -0.25(-0.87%) |
Dec 27, 2023 | 28.46 | 28.69 | 28.44 | 28.56 | 885,667 | +0.09(+0.31%) |
Dec 26, 2023 | 28.42 | 28.57 | 28.38 | 28.47 | 638,478 | +0.11(+0.38%) |
Dec 22, 2023 | 28.48 | 28.56 | 28.23 | 28.36 | 1,073,371 | -0.02(-0.07%) |
Dec 21, 2023 | 28.23 | 28.38 | 28.02 | 28.38 | 1,364,074 | +0.36(+1.27%) |
Dec 20, 2023 | 28.49 | 28.58 | 28.03 | 28.03 | 2,023,127 | -0.64(-2.25%) |
Dec 19, 2023 | 28.31 | 28.73 | 28.31 | 28.67 | 3,232,998 | +0.26(+0.91%) |
Dec 18, 2023 | 28.15 | 28.72 | 28.11 | 28.41 | 5,620,093 | +1.56(+5.83%) |
Dec 15, 2023 | 26.87 | 27.13 | 26.78 | 26.85 | 2,022,837 | -0.13(-0.48%) |
Dec 14, 2023 | 26.65 | 27.06 | 26.59 | 26.98 | 2,432,025 | +0.76(+2.91%) |
Dec 13, 2023 | 25.74 | 26.30 | 25.39 | 26.21 | 3,553,800 | +0.59(+2.32%) |
Dec 12, 2023 | 25.73 | 25.73 | 25.43 | 25.62 | 1,532,699 | +0.16(+0.62%) |
Dec 11, 2023 | 25.41 | 25.54 | 25.28 | 25.46 | 1,177,703 | +0.36(+1.42%) |
Dec 08, 2023 | 25.22 | 25.48 | 25.09 | 25.11 | 1,383,639 | -0.17(-0.67%) |
Dec 07, 2023 | 25.17 | 25.29 | 25.08 | 25.27 | 1,502,103 | +0.29(+1.15%) |
Dec 06, 2023 | 25.39 | 25.48 | 24.95 | 24.99 | 1,250,752 | -0.03(-0.12%) |
Dec 05, 2023 | 25.20 | 25.23 | 24.97 | 25.02 | 1,737,558 | -0.18(-0.71%) |
Dec 04, 2023 | 25.18 | 25.40 | 25.12 | 25.19 | 1,448,409 | -0.13(-0.51%) |
Dec 01, 2023 | 24.98 | 25.45 | 24.89 | 25.32 | 1,858,693 | +0.38(+1.51%) |
Nov 30, 2023 | 24.82 | 25.15 | 24.69 | 24.95 | 1,836,904 | +0.15(+0.60%) |
Nov 29, 2023 | 24.99 | 25.03 | 24.73 | 24.80 | 1,829,905 | +0.45(+1.83%) |
Nov 28, 2023 | 24.48 | 24.59 | 24.31 | 24.35 | 1,741,822 | -0.04(-0.16%) |
Nov 27, 2023 | 24.41 | 24.44 | 24.20 | 24.39 | 1,634,055 | +0.27(+1.11%) |
Nov 24, 2023 | 24.19 | 24.37 | 24.10 | 24.12 | 1,026,366 | +0.14(+0.58%) |
Nov 22, 2023 | 24.02 | 24.11 | 23.87 | 23.99 | 2,367,472 | +0.36(+1.51%) |
Nov 21, 2023 | 23.67 | 23.83 | 23.58 | 23.63 | 1,866,603 | -0.07(-0.29%) |
Nov 20, 2023 | 23.74 | 23.88 | 23.69 | 23.70 | 2,375,757 | -0.06(-0.25%) |
Nov 17, 2023 | 23.62 | 23.84 | 23.55 | 23.76 | 1,578,975 | +0.57(+2.48%) |
Nov 16, 2023 | 23.21 | 23.35 | 23.01 | 23.18 | 1,382,171 | -0.02(-0.09%) |
Nov 15, 2023 | 23.24 | 23.60 | 23.19 | 23.20 | 1,964,498 | +0.32(+1.38%) |
Nov 14, 2023 | 22.55 | 23.01 | 22.53 | 22.89 | 3,516,154 | +1.32(+6.11%) |
Nov 13, 2023 | 21.74 | 21.82 | 21.56 | 21.57 | 1,752,959 | +0.10(+0.46%) |
Nov 10, 2023 | 21.39 | 21.52 | 21.06 | 21.47 | 3,288,832 | -0.18(-0.82%) |
Nov 09, 2023 | 22.35 | 22.41 | 21.64 | 21.65 | 2,790,324 | -0.63(-2.82%) |
Nov 08, 2023 | 22.33 | 22.54 | 22.27 | 22.27 | 3,405,309 | -0.24(-1.05%) |
Nov 07, 2023 | 22.38 | 22.54 | 22.32 | 22.51 | 1,522,630 | -0.44(-1.92%) |
Nov 06, 2023 | 22.87 | 22.99 | 22.78 | 22.95 | 1,984,352 | +0.15(+0.64%) |
Nov 03, 2023 | 22.79 | 22.99 | 22.77 | 22.80 | 1,731,547 | +0.16(+0.69%) |
Nov 02, 2023 | 22.46 | 22.71 | 22.38 | 22.65 | 3,524,453 | +1.04(+4.81%) |