Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 28.03 | 28.16 | 27.78 | 27.79 | 2,433,188 | -0.21(-0.74%) |
Jan 30, 2024 | 27.75 | 28.06 | 27.71 | 28.00 | 1,890,849 | +0.22(+0.78%) |
Jan 29, 2024 | 27.72 | 27.92 | 27.61 | 27.78 | 2,269,201 | +0.04(+0.14%) |
Jan 26, 2024 | 27.50 | 28.03 | 27.32 | 27.74 | 3,573,404 | +0.45(+1.63%) |
Jan 25, 2024 | 30.12 | 30.12 | 27.10 | 27.29 | 5,500,667 | -2.81(-9.35%) |
Jan 24, 2024 | 30.12 | 30.33 | 30.03 | 30.11 | 1,315,347 | +0.18(+0.60%) |
Jan 23, 2024 | 30.07 | 30.17 | 29.85 | 29.93 | 1,084,915 | -0.15(-0.49%) |
Jan 22, 2024 | 29.69 | 30.14 | 29.69 | 30.08 | 1,277,207 | +0.39(+1.30%) |
Jan 19, 2024 | 29.72 | 29.80 | 29.51 | 29.69 | 1,130,665 | +0.19(+0.64%) |
Jan 18, 2024 | 29.16 | 29.53 | 29.09 | 29.50 | 914,458 | +0.25(+0.85%) |
Jan 17, 2024 | 29.18 | 29.47 | 29.11 | 29.25 | 1,152,223 | -0.04(-0.14%) |
Jan 16, 2024 | 29.40 | 29.53 | 29.14 | 29.29 | 1,111,326 | -0.16(-0.54%) |
Jan 12, 2024 | 29.51 | 29.59 | 29.31 | 29.45 | 852,088 | +0.09(+0.30%) |
Jan 11, 2024 | 29.30 | 29.39 | 29.01 | 29.36 | 922,126 | +0.04(+0.14%) |
Jan 10, 2024 | 29.15 | 29.32 | 29.07 | 29.32 | 943,531 | +0.12(+0.41%) |
Jan 09, 2024 | 29.29 | 29.33 | 28.90 | 29.20 | 1,004,721 | -0.18(-0.61%) |
Jan 08, 2024 | 29.61 | 29.64 | 29.15 | 29.38 | 1,080,421 | -0.18(-0.60%) |
Jan 05, 2024 | 29.31 | 29.72 | 29.31 | 29.56 | 1,346,175 | +0.29(+0.98%) |
Jan 04, 2024 | 29.21 | 29.49 | 29.16 | 29.27 | 1,236,229 | +0.17(+0.58%) |
Jan 03, 2024 | 29.16 | 29.42 | 29.09 | 29.10 | 1,351,526 | -0.09(-0.31%) |
Jan 02, 2024 | 29.12 | 29.35 | 29.06 | 29.19 | 965,818 | +0.06(+0.20%) |
Dec 29, 2023 | 29.17 | 29.19 | 29.00 | 29.13 | 853,155 | -0.04(-0.14%) |
Dec 28, 2023 | 28.95 | 29.20 | 28.95 | 29.17 | 798,507 | +0.24(+0.82%) |
Dec 27, 2023 | 28.84 | 29.00 | 28.74 | 28.94 | 843,197 | +0.04(+0.14%) |
Dec 26, 2023 | 29.01 | 29.03 | 28.86 | 28.90 | 810,792 | -0.15(-0.51%) |
Dec 22, 2023 | 28.98 | 29.10 | 28.94 | 29.05 | 811,467 | +0.21(+0.72%) |
Dec 21, 2023 | 28.60 | 28.86 | 28.37 | 28.84 | 1,057,597 | +0.25(+0.87%) |
Dec 20, 2023 | 28.99 | 29.07 | 28.58 | 28.59 | 1,199,688 | -0.46(-1.57%) |
Dec 19, 2023 | 28.86 | 29.12 | 28.80 | 29.05 | 1,119,999 | +0.15(+0.51%) |
Dec 18, 2023 | 28.86 | 29.01 | 28.66 | 28.90 | 1,243,701 | +0.20(+0.69%) |
Dec 15, 2023 | 28.58 | 28.75 | 28.45 | 28.70 | 3,841,300 | -0.14(-0.48%) |
Dec 14, 2023 | 29.22 | 29.23 | 28.74 | 28.84 | 1,515,301 | -0.24(-0.82%) |
Dec 13, 2023 | 28.96 | 29.15 | 28.85 | 29.08 | 2,046,650 | +0.13(+0.44%) |
Dec 12, 2023 | 28.90 | 29.09 | 28.81 | 28.95 | 1,057,040 | +0.02(+0.07%) |
Dec 11, 2023 | 28.74 | 28.97 | 28.73 | 28.93 | 1,053,129 | +0.20(+0.69%) |
Dec 08, 2023 | 28.74 | 28.79 | 28.51 | 28.73 | 701,402 | +0.02(+0.07%) |
Dec 07, 2023 | 28.88 | 28.94 | 28.57 | 28.71 | 938,932 | -0.13(-0.45%) |
Dec 06, 2023 | 29.03 | 29.36 | 28.75 | 28.84 | 1,015,112 | -0.31(-1.05%) |
Dec 05, 2023 | 29.27 | 29.38 | 29.12 | 29.14 | 993,986 | -0.19(-0.64%) |
Dec 04, 2023 | 29.00 | 29.37 | 28.91 | 29.33 | 1,030,968 | +0.45(+1.56%) |
Dec 01, 2023 | 28.67 | 28.98 | 28.64 | 28.88 | 1,197,675 | +0.08(+0.27%) |
Nov 30, 2023 | 28.20 | 28.85 | 28.20 | 28.80 | 1,780,178 | +0.59(+2.09%) |
Nov 29, 2023 | 28.29 | 28.40 | 28.17 | 28.21 | 1,018,780 | -0.07(-0.24%) |
Nov 28, 2023 | 28.60 | 28.63 | 28.22 | 28.28 | 968,947 | -0.34(-1.20%) |
Nov 27, 2023 | 28.35 | 28.65 | 28.30 | 28.63 | 1,121,803 | +0.17(+0.59%) |
Nov 24, 2023 | 28.33 | 28.63 | 28.31 | 28.46 | 406,713 | +0.21(+0.73%) |
Nov 22, 2023 | 28.24 | 28.30 | 28.10 | 28.25 | 839,515 | +0.09(+0.31%) |
Nov 21, 2023 | 27.89 | 28.31 | 27.89 | 28.16 | 920,069 | +0.30(+1.09%) |
Nov 20, 2023 | 27.78 | 27.95 | 27.59 | 27.86 | 890,309 | -0.01(-0.04%) |
Nov 17, 2023 | 27.90 | 28.09 | 27.80 | 27.87 | 844,647 | +0.02(+0.07%) |
Nov 16, 2023 | 27.68 | 27.87 | 27.60 | 27.85 | 1,129,737 | +0.27(+0.96%) |
Nov 15, 2023 | 27.73 | 27.84 | 27.55 | 27.58 | 1,033,264 | -0.21(-0.74%) |
Nov 14, 2023 | 27.59 | 27.88 | 27.46 | 27.79 | 1,338,616 | +0.32(+1.18%) |
Nov 13, 2023 | 27.46 | 27.59 | 27.35 | 27.47 | 987,758 | +0.02(+0.07%) |
Nov 10, 2023 | 27.20 | 27.45 | 27.12 | 27.45 | 792,034 | +0.29(+1.05%) |
Nov 09, 2023 | 27.26 | 27.40 | 27.11 | 27.16 | 1,046,315 | -0.09(-0.32%) |
Nov 08, 2023 | 27.30 | 27.38 | 27.15 | 27.25 | 979,125 | +0.04(+0.14%) |
Nov 07, 2023 | 27.34 | 27.40 | 27.11 | 27.21 | 1,061,820 | -0.29(-1.04%) |
Nov 06, 2023 | 27.67 | 27.70 | 27.39 | 27.50 | 931,479 | -0.19(-0.67%) |
Nov 03, 2023 | 27.65 | 27.74 | 27.44 | 27.68 | 1,079,886 | +0.26(+0.93%) |
Nov 02, 2023 | 27.44 | 27.60 | 27.21 | 27.43 | 1,175,441 | -0.04(-0.14%) |