Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 28.33 | 28.50 | 27.13 | 27.19 | 2,597,011 | -1.52(-5.29%) |
Jan 30, 2024 | 28.76 | 29.14 | 28.48 | 28.71 | 2,211,474 | -0.43(-1.48%) |
Jan 29, 2024 | 28.86 | 29.45 | 28.64 | 29.14 | 3,155,464 | +0.22(+0.76%) |
Jan 26, 2024 | 28.69 | 29.36 | 28.59 | 28.92 | 1,961,809 | +0.30(+1.05%) |
Jan 25, 2024 | 28.34 | 28.77 | 27.91 | 28.62 | 2,976,420 | +0.93(+3.36%) |
Jan 24, 2024 | 28.64 | 28.64 | 27.52 | 27.69 | 1,977,803 | -0.20(-0.72%) |
Jan 23, 2024 | 28.50 | 28.79 | 27.52 | 27.89 | 1,376,250 | -0.22(-0.78%) |
Jan 22, 2024 | 27.66 | 28.20 | 27.56 | 28.11 | 2,894,064 | +0.76(+2.78%) |
Jan 19, 2024 | 25.92 | 27.39 | 25.62 | 27.35 | 2,125,768 | +1.58(+6.13%) |
Jan 18, 2024 | 25.95 | 26.23 | 25.35 | 25.77 | 1,852,792 | -0.12(-0.46%) |
Jan 17, 2024 | 26.08 | 26.43 | 25.22 | 25.89 | 2,110,810 | -1.04(-3.86%) |
Jan 16, 2024 | 26.85 | 27.15 | 26.38 | 26.93 | 3,087,276 | -0.43(-1.57%) |
Jan 12, 2024 | 27.87 | 28.08 | 27.14 | 27.36 | 3,818,706 | +0.08(+0.29%) |
Jan 11, 2024 | 27.90 | 28.05 | 26.94 | 27.28 | 3,448,240 | -0.97(-3.43%) |
Jan 10, 2024 | 27.81 | 28.65 | 27.66 | 28.25 | 1,340,930 | +0.47(+1.69%) |
Jan 09, 2024 | 27.68 | 28.00 | 27.32 | 27.78 | 1,684,355 | -0.50(-1.77%) |
Jan 08, 2024 | 27.74 | 28.51 | 27.62 | 28.28 | 946,937 | +0.34(+1.22%) |
Jan 05, 2024 | 27.24 | 28.48 | 27.03 | 27.94 | 1,774,892 | +0.13(+0.47%) |
Jan 04, 2024 | 27.15 | 28.32 | 26.90 | 27.81 | 4,062,309 | +0.53(+1.94%) |
Jan 03, 2024 | 28.00 | 28.29 | 26.89 | 27.28 | 4,545,673 | -1.42(-4.95%) |
Jan 02, 2024 | 28.37 | 29.43 | 28.09 | 28.70 | 3,029,078 | +0.45(+1.59%) |
Dec 29, 2023 | 29.18 | 29.19 | 28.16 | 28.25 | 3,256,118 | -1.14(-3.88%) |
Dec 28, 2023 | 28.74 | 29.64 | 28.70 | 29.39 | 1,224,230 | +0.30(+1.03%) |
Dec 27, 2023 | 29.98 | 30.06 | 28.94 | 29.09 | 2,687,443 | -1.05(-3.48%) |
Dec 26, 2023 | 29.30 | 30.42 | 29.08 | 30.14 | 2,934,264 | +0.97(+3.33%) |
Dec 22, 2023 | 30.01 | 30.39 | 28.82 | 29.17 | 2,905,029 | -0.37(-1.25%) |
Dec 21, 2023 | 30.39 | 30.46 | 29.16 | 29.54 | 2,181,234 | -0.25(-0.84%) |
Dec 20, 2023 | 30.20 | 31.41 | 29.67 | 29.79 | 3,077,252 | -0.31(-1.03%) |
Dec 19, 2023 | 30.55 | 30.89 | 30.07 | 30.10 | 1,881,307 | -0.19(-0.63%) |
Dec 18, 2023 | 30.98 | 30.98 | 30.15 | 30.29 | 2,564,031 | -0.64(-2.07%) |
Dec 15, 2023 | 31.31 | 31.70 | 30.23 | 30.93 | 6,455,113 | -0.41(-1.31%) |
Dec 14, 2023 | 30.01 | 32.21 | 29.99 | 31.34 | 5,525,652 | +2.43(+8.41%) |
Dec 13, 2023 | 26.19 | 29.06 | 25.78 | 28.91 | 3,399,615 | +2.81(+10.77%) |
Dec 12, 2023 | 27.02 | 27.02 | 25.82 | 26.10 | 4,508,045 | -0.86(-3.19%) |
Dec 11, 2023 | 27.17 | 27.64 | 26.85 | 26.96 | 2,765,122 | -0.72(-2.61%) |
Dec 08, 2023 | 27.35 | 27.69 | 26.93 | 27.68 | 2,454,893 | +0.03(+0.11%) |
Dec 07, 2023 | 26.81 | 27.72 | 26.68 | 27.65 | 1,815,673 | +0.75(+2.80%) |
Dec 06, 2023 | 27.10 | 28.28 | 26.82 | 26.90 | 2,408,502 | +0.46(+1.72%) |
Dec 05, 2023 | 27.19 | 27.19 | 25.79 | 26.45 | 2,800,515 | -1.03(-3.75%) |
Dec 04, 2023 | 26.33 | 27.51 | 26.22 | 27.47 | 4,280,751 | +0.99(+3.74%) |
Dec 01, 2023 | 23.36 | 26.61 | 23.01 | 26.49 | 5,570,872 | +3.19(+13.68%) |
Nov 30, 2023 | 23.55 | 23.82 | 23.13 | 23.30 | 2,154,512 | -0.22(-0.93%) |
Nov 29, 2023 | 23.44 | 24.70 | 23.43 | 23.52 | 3,149,401 | +0.50(+2.19%) |
Nov 28, 2023 | 21.40 | 23.04 | 20.94 | 23.01 | 4,465,229 | +1.51(+7.04%) |
Nov 27, 2023 | 21.43 | 21.77 | 21.04 | 21.50 | 2,186,101 | -0.07(-0.32%) |
Nov 24, 2023 | 21.73 | 21.84 | 21.23 | 21.57 | 601,538 | -0.09(-0.41%) |
Nov 22, 2023 | 21.84 | 21.92 | 21.41 | 21.66 | 942,189 | +0.23(+1.06%) |
Nov 21, 2023 | 21.87 | 21.98 | 21.20 | 21.43 | 2,130,617 | -0.81(-3.65%) |
Nov 20, 2023 | 22.27 | 22.38 | 21.88 | 22.24 | 1,436,156 | -0.12(-0.53%) |
Nov 17, 2023 | 22.47 | 22.63 | 22.05 | 22.36 | 1,489,790 | +0.27(+1.21%) |
Nov 16, 2023 | 23.00 | 23.01 | 21.94 | 22.09 | 2,100,324 | -1.00(-4.33%) |
Nov 15, 2023 | 22.63 | 23.93 | 22.63 | 23.09 | 2,817,003 | +0.28(+1.21%) |
Nov 14, 2023 | 21.32 | 23.21 | 21.32 | 22.81 | 4,277,039 | +3.07(+15.54%) |
Nov 13, 2023 | 19.92 | 20.30 | 19.43 | 19.75 | 1,836,958 | -0.55(-2.73%) |
Nov 10, 2023 | 20.42 | 20.48 | 19.88 | 20.30 | 1,487,370 | +0.07(+0.34%) |
Nov 09, 2023 | 21.49 | 21.66 | 20.03 | 20.23 | 2,147,345 | -1.07(-5.02%) |
Nov 08, 2023 | 21.64 | 21.69 | 21.10 | 21.30 | 1,254,609 | -0.18(-0.83%) |
Nov 07, 2023 | 22.42 | 22.62 | 21.41 | 21.48 | 1,950,559 | -1.17(-5.16%) |
Nov 06, 2023 | 22.56 | 22.77 | 22.28 | 22.64 | 2,786,979 | -0.18(-0.78%) |
Nov 03, 2023 | 22.17 | 23.46 | 22.13 | 22.82 | 3,317,726 | +1.04(+4.77%) |
Nov 02, 2023 | 19.99 | 21.94 | 19.98 | 21.78 | 5,682,574 | +2.56(+13.34%) |