Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 27.30 | 27.94 | 26.87 | 26.95 | 1,238,245 | -0.32(-1.17%) |
Jan 30, 2024 | 28.86 | 28.86 | 26.93 | 27.27 | 2,395,974 | -1.90(-6.51%) |
Jan 29, 2024 | 29.15 | 29.39 | 28.95 | 29.17 | 2,614,382 | +0.13(+0.45%) |
Jan 26, 2024 | 29.89 | 30.10 | 29.04 | 29.04 | 1,562,984 | -0.72(-2.42%) |
Jan 25, 2024 | 30.04 | 30.11 | 29.42 | 29.76 | 1,194,835 | +0.04(+0.13%) |
Jan 24, 2024 | 31.51 | 31.62 | 29.58 | 29.72 | 2,669,617 | -1.72(-5.47%) |
Jan 23, 2024 | 31.72 | 31.86 | 31.26 | 31.44 | 2,114,074 | -0.12(-0.38%) |
Jan 22, 2024 | 30.85 | 31.63 | 30.85 | 31.56 | 2,523,138 | +1.04(+3.41%) |
Jan 19, 2024 | 30.15 | 30.56 | 29.70 | 30.52 | 1,733,999 | +0.47(+1.56%) |
Jan 18, 2024 | 29.80 | 30.14 | 29.38 | 30.05 | 1,868,290 | +0.59(+2.00%) |
Jan 17, 2024 | 28.85 | 29.52 | 28.69 | 29.46 | 2,016,115 | +0.15(+0.51%) |
Jan 16, 2024 | 29.09 | 29.68 | 28.91 | 29.31 | 1,676,141 | -0.23(-0.78%) |
Jan 12, 2024 | 29.24 | 29.61 | 28.82 | 29.54 | 2,806,708 | +0.22(+0.75%) |
Jan 11, 2024 | 28.50 | 29.58 | 28.28 | 29.32 | 3,273,072 | +0.83(+2.91%) |
Jan 10, 2024 | 28.61 | 28.73 | 27.60 | 28.49 | 954,878 | -0.03(-0.11%) |
Jan 09, 2024 | 28.10 | 28.75 | 28.00 | 28.52 | 1,871,043 | +0.24(+0.85%) |
Jan 08, 2024 | 28.10 | 28.97 | 27.90 | 28.28 | 1,642,378 | +0.18(+0.64%) |
Jan 05, 2024 | 27.60 | 28.59 | 27.60 | 28.10 | 1,154,404 | +0.10(+0.36%) |
Jan 04, 2024 | 27.36 | 28.02 | 27.11 | 28.00 | 3,365,555 | +0.68(+2.49%) |
Jan 03, 2024 | 28.18 | 28.36 | 27.19 | 27.32 | 1,668,172 | -1.24(-4.34%) |
Jan 02, 2024 | 28.24 | 29.11 | 28.14 | 28.56 | 1,712,941 | +0.52(+1.85%) |
Dec 29, 2023 | 28.35 | 28.53 | 27.84 | 28.04 | 1,394,572 | -0.38(-1.34%) |
Dec 28, 2023 | 28.14 | 28.47 | 28.14 | 28.42 | 952,493 | +0.14(+0.50%) |
Dec 27, 2023 | 28.24 | 28.45 | 28.07 | 28.28 | 837,760 | +0.04(+0.14%) |
Dec 26, 2023 | 28.01 | 28.28 | 27.80 | 28.24 | 622,855 | +0.32(+1.15%) |
Dec 22, 2023 | 27.80 | 28.20 | 27.56 | 27.92 | 1,191,739 | -0.13(-0.46%) |
Dec 21, 2023 | 27.65 | 28.12 | 27.43 | 28.05 | 1,120,604 | +0.85(+3.13%) |
Dec 20, 2023 | 27.24 | 27.83 | 26.90 | 27.20 | 1,920,318 | -0.11(-0.40%) |
Dec 19, 2023 | 27.20 | 27.80 | 27.08 | 27.31 | 1,540,221 | +0.41(+1.52%) |
Dec 18, 2023 | 26.62 | 26.97 | 26.38 | 26.90 | 1,591,819 | +0.33(+1.24%) |
Dec 15, 2023 | 26.65 | 26.96 | 26.17 | 26.57 | 4,428,439 | +0.07(+0.26%) |
Dec 14, 2023 | 25.23 | 26.63 | 25.22 | 26.50 | 3,876,918 | +1.84(+7.46%) |
Dec 13, 2023 | 24.17 | 24.68 | 23.75 | 24.66 | 1,679,396 | +0.55(+2.28%) |
Dec 12, 2023 | 24.03 | 24.34 | 23.55 | 24.11 | 1,310,773 | +0.08(+0.33%) |
Dec 11, 2023 | 24.42 | 24.53 | 23.92 | 24.03 | 1,479,066 | -0.48(-1.96%) |
Dec 08, 2023 | 24.04 | 24.59 | 24.04 | 24.51 | 1,243,185 | +0.38(+1.57%) |
Dec 07, 2023 | 24.06 | 24.25 | 23.82 | 24.13 | 1,443,488 | -0.08(-0.33%) |
Dec 06, 2023 | 24.12 | 24.86 | 24.05 | 24.21 | 1,128,171 | +0.42(+1.77%) |
Dec 05, 2023 | 24.39 | 24.40 | 23.73 | 23.79 | 1,370,640 | -0.75(-3.06%) |
Dec 04, 2023 | 23.88 | 24.75 | 23.81 | 24.54 | 1,618,560 | +0.19(+0.78%) |
Dec 01, 2023 | 23.31 | 24.38 | 23.14 | 24.35 | 1,445,279 | +1.10(+4.73%) |
Nov 30, 2023 | 24.03 | 24.12 | 23.23 | 23.25 | 1,920,322 | -0.67(-2.80%) |
Nov 29, 2023 | 24.50 | 24.74 | 23.84 | 23.92 | 1,386,981 | -0.26(-1.08%) |
Nov 28, 2023 | 23.65 | 24.29 | 23.56 | 24.18 | 1,135,793 | +0.48(+2.03%) |
Nov 27, 2023 | 24.34 | 24.46 | 23.70 | 23.70 | 1,383,313 | -0.86(-3.50%) |
Nov 24, 2023 | 24.41 | 24.69 | 24.31 | 24.56 | 526,047 | +0.04(+0.16%) |
Nov 22, 2023 | 24.35 | 24.72 | 24.30 | 24.52 | 1,345,000 | +0.48(+2.00%) |
Nov 21, 2023 | 24.30 | 24.45 | 23.63 | 24.04 | 1,824,432 | -0.38(-1.56%) |
Nov 20, 2023 | 24.54 | 24.71 | 24.14 | 24.42 | 1,874,538 | -0.22(-0.89%) |
Nov 17, 2023 | 25.25 | 25.29 | 24.41 | 24.64 | 2,893,272 | -0.76(-2.99%) |
Nov 16, 2023 | 25.23 | 25.43 | 24.92 | 25.40 | 1,647,297 | +0.00(+0.00%) |
Nov 15, 2023 | 25.35 | 25.77 | 25.20 | 25.40 | 2,470,530 | +0.00(+0.00%) |
Nov 14, 2023 | 24.65 | 25.41 | 24.60 | 25.40 | 2,766,685 | +1.52(+6.37%) |
Nov 13, 2023 | 23.92 | 24.49 | 23.81 | 23.88 | 3,619,968 | +0.05(+0.21%) |
Nov 10, 2023 | 24.44 | 24.64 | 22.64 | 23.83 | 8,462,327 | +3.33(+16.24%) |
Nov 09, 2023 | 21.15 | 21.15 | 20.28 | 20.50 | 3,879,360 | -0.57(-2.71%) |
Nov 08, 2023 | 21.20 | 21.29 | 20.78 | 21.07 | 2,484,326 | -0.20(-0.94%) |
Nov 07, 2023 | 21.37 | 21.63 | 21.12 | 21.27 | 1,810,825 | -0.03(-0.14%) |
Nov 06, 2023 | 22.03 | 22.09 | 20.97 | 21.30 | 2,235,554 | -0.62(-2.83%) |
Nov 03, 2023 | 21.45 | 22.07 | 21.45 | 21.92 | 1,202,303 | +0.92(+4.38%) |
Nov 02, 2023 | 20.83 | 21.05 | 20.70 | 21.00 | 893,412 | +0.67(+3.30%) |