Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 29.45 | 29.47 | 29.41 | 29.45 | 2,618,831 | +0.06(+0.20%) |
Jan 30, 2024 | 29.43 | 29.43 | 29.36 | 29.39 | 2,432,903 | -0.01(-0.03%) |
Jan 29, 2024 | 29.41 | 29.41 | 29.39 | 29.40 | 1,708,014 | +0.03(+0.10%) |
Jan 26, 2024 | 29.40 | 29.40 | 29.36 | 29.37 | 3,383,044 | -0.03(-0.10%) |
Jan 25, 2024 | 29.37 | 29.40 | 29.36 | 29.40 | 2,138,142 | +0.05(+0.17%) |
Jan 24, 2024 | 29.37 | 29.38 | 29.33 | 29.35 | 6,230,257 | +0.00(+0.00%) |
Jan 23, 2024 | 29.34 | 29.35 | 29.31 | 29.35 | 5,004,474 | +0.01(+0.03%) |
Jan 22, 2024 | 29.33 | 29.35 | 29.33 | 29.34 | 3,301,794 | +0.01(+0.03%) |
Jan 19, 2024 | 29.33 | 29.33 | 29.30 | 29.33 | 2,046,008 | +0.00(+0.00%) |
Jan 18, 2024 | 29.37 | 29.37 | 29.32 | 29.33 | 1,357,055 | +0.00(+0.00%) |
Jan 17, 2024 | 29.36 | 29.36 | 29.30 | 29.33 | 2,231,189 | -0.05(-0.17%) |
Jan 16, 2024 | 29.37 | 29.42 | 29.36 | 29.38 | 2,986,147 | -0.04(-0.13%) |
Jan 12, 2024 | 29.41 | 29.45 | 29.40 | 29.42 | 1,306,938 | +0.06(+0.20%) |
Jan 11, 2024 | 29.32 | 29.37 | 29.29 | 29.36 | 3,193,457 | +0.08(+0.27%) |
Jan 10, 2024 | 29.28 | 29.31 | 29.28 | 29.28 | 1,390,565 | +0.00(+0.00%) |
Jan 09, 2024 | 29.30 | 29.30 | 29.23 | 29.28 | 1,737,282 | +0.01(+0.03%) |
Jan 08, 2024 | 29.29 | 29.30 | 29.24 | 29.27 | 2,909,977 | +0.03(+0.10%) |
Jan 05, 2024 | 29.24 | 29.29 | 29.20 | 29.24 | 1,596,574 | +0.00(+0.00%) |
Jan 04, 2024 | 29.25 | 29.25 | 29.22 | 29.24 | 2,893,465 | -0.01(-0.03%) |
Jan 03, 2024 | 29.28 | 29.28 | 29.23 | 29.25 | 2,261,737 | -0.02(-0.07%) |
Jan 02, 2024 | 29.27 | 29.28 | 29.26 | 29.27 | 1,579,804 | -0.04(-0.13%) |
Dec 29, 2023 | 29.30 | 29.33 | 29.29 | 29.31 | 1,943,325 | +0.01(+0.03%) |
Dec 28, 2023 | 29.30 | 29.31 | 29.28 | 29.30 | 2,119,942 | +0.01(+0.03%) |
Dec 27, 2023 | 29.29 | 29.31 | 29.26 | 29.29 | 1,989,854 | +0.03(+0.10%) |
Dec 26, 2023 | 29.23 | 29.26 | 29.23 | 29.26 | 1,746,606 | +0.01(+0.03%) |
Dec 22, 2023 | 29.28 | 29.28 | 29.24 | 29.25 | 2,013,788 | +0.01(+0.03%) |
Dec 21, 2023 | 29.23 | 29.25 | 29.22 | 29.24 | 2,687,155 | +0.04(+0.13%) |
Dec 20, 2023 | 29.20 | 29.21 | 29.19 | 29.20 | 1,536,925 | +0.04(+0.14%) |
Dec 19, 2023 | 29.19 | 29.19 | 29.16 | 29.17 | 2,058,387 | +0.00(+0.00%) |
Dec 18, 2023 | 29.17 | 29.18 | 29.17 | 29.17 | 2,205,999 | +0.02(+0.06%) |
Dec 15, 2023 | 29.15 | 29.18 | 29.15 | 29.15 | 4,003,316 | -0.03(-0.10%) |
Dec 14, 2023 | 29.21 | 29.23 | 29.17 | 29.18 | 1,691,873 | +0.04(+0.13%) |
Dec 13, 2023 | 28.99 | 29.16 | 28.99 | 29.14 | 2,480,477 | +0.16(+0.54%) |
Dec 12, 2023 | 28.96 | 28.99 | 28.94 | 28.98 | 3,496,920 | +0.04(+0.14%) |
Dec 11, 2023 | 28.94 | 28.95 | 28.92 | 28.94 | 3,966,809 | -0.01(-0.03%) |
Dec 08, 2023 | 28.96 | 28.98 | 28.94 | 28.95 | 2,142,057 | -0.07(-0.24%) |
Dec 07, 2023 | 29.02 | 29.03 | 29.00 | 29.02 | 2,267,542 | +0.04(+0.14%) |
Dec 06, 2023 | 29.01 | 29.02 | 28.97 | 28.98 | 1,816,372 | -0.02(-0.07%) |
Dec 05, 2023 | 28.98 | 29.01 | 28.96 | 29.00 | 1,878,134 | +0.04(+0.14%) |
Dec 04, 2023 | 29.00 | 29.00 | 28.95 | 28.96 | 2,343,021 | -0.05(-0.17%) |
Dec 01, 2023 | 28.92 | 29.01 | 28.91 | 29.01 | 2,373,854 | +0.08(+0.28%) |
Nov 30, 2023 | 28.94 | 28.94 | 28.91 | 28.93 | 1,590,116 | -0.01(-0.03%) |
Nov 29, 2023 | 28.93 | 28.96 | 28.92 | 28.94 | 13,642,262 | +0.06(+0.20%) |
Nov 28, 2023 | 28.84 | 28.89 | 28.81 | 28.88 | 1,073,459 | +0.07(+0.24%) |
Nov 27, 2023 | 28.79 | 28.82 | 28.78 | 28.81 | 2,390,747 | +0.02(+0.07%) |
Nov 24, 2023 | 28.79 | 28.79 | 28.77 | 28.79 | 619,153 | +0.00(+0.00%) |
Nov 22, 2023 | 28.78 | 28.80 | 28.76 | 28.79 | 1,297,183 | +0.01(+0.03%) |
Nov 21, 2023 | 28.76 | 28.78 | 28.76 | 28.78 | 1,057,145 | +0.04(+0.14%) |
Nov 20, 2023 | 28.74 | 28.75 | 28.72 | 28.74 | 1,421,343 | +0.00(+0.00%) |
Nov 17, 2023 | 28.76 | 28.76 | 28.72 | 28.74 | 1,913,904 | +0.00(+0.00%) |
Nov 16, 2023 | 28.73 | 28.75 | 28.71 | 28.74 | 1,539,781 | +0.07(+0.24%) |
Nov 15, 2023 | 28.71 | 28.73 | 28.68 | 28.68 | 3,789,868 | -0.06(-0.20%) |
Nov 14, 2023 | 28.67 | 28.74 | 28.67 | 28.73 | 2,154,696 | +0.13(+0.44%) |
Nov 13, 2023 | 28.62 | 28.62 | 28.58 | 28.61 | 1,722,972 | +0.01(+0.03%) |
Nov 10, 2023 | 28.61 | 28.62 | 28.58 | 28.60 | 2,495,504 | +0.03(+0.10%) |
Nov 09, 2023 | 28.62 | 28.62 | 28.57 | 28.57 | 2,161,158 | -0.04(-0.14%) |
Nov 08, 2023 | 28.62 | 28.64 | 28.59 | 28.61 | 4,487,510 | -0.01(-0.03%) |
Nov 07, 2023 | 28.62 | 28.64 | 28.59 | 28.62 | 2,220,010 | +0.02(+0.07%) |
Nov 06, 2023 | 28.65 | 28.65 | 28.59 | 28.60 | 1,304,175 | -0.05(-0.17%) |
Nov 03, 2023 | 28.67 | 28.69 | 28.64 | 28.65 | 3,366,597 | +0.07(+0.24%) |
Nov 02, 2023 | 28.62 | 28.62 | 28.57 | 28.58 | 2,220,842 | +0.01(+0.03%) |