Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 27.26 | 27.67 | 26.49 | 26.56 | 7,111,232 | -0.94(-3.42%) |
Jan 30, 2024 | 27.24 | 27.77 | 26.93 | 27.50 | 5,017,529 | +0.01(+0.04%) |
Jan 29, 2024 | 26.33 | 27.50 | 26.10 | 27.49 | 3,095,941 | +1.24(+4.72%) |
Jan 26, 2024 | 26.90 | 27.09 | 26.25 | 26.25 | 3,231,921 | -0.38(-1.43%) |
Jan 25, 2024 | 26.42 | 26.94 | 26.39 | 26.63 | 4,380,989 | +0.58(+2.23%) |
Jan 24, 2024 | 27.90 | 27.90 | 26.03 | 26.05 | 6,717,051 | -1.68(-6.06%) |
Jan 23, 2024 | 28.49 | 28.62 | 27.55 | 27.73 | 2,591,988 | -0.47(-1.67%) |
Jan 22, 2024 | 28.12 | 28.24 | 27.41 | 28.20 | 4,291,131 | +0.24(+0.86%) |
Jan 19, 2024 | 27.85 | 27.96 | 27.23 | 27.96 | 3,302,809 | +0.18(+0.65%) |
Jan 18, 2024 | 27.80 | 28.00 | 27.25 | 27.78 | 5,781,874 | +0.08(+0.29%) |
Jan 17, 2024 | 27.35 | 27.70 | 26.67 | 27.70 | 5,555,303 | -0.28(-1.00%) |
Jan 16, 2024 | 27.92 | 28.71 | 27.32 | 27.98 | 6,283,086 | -0.04(-0.14%) |
Jan 12, 2024 | 28.50 | 28.75 | 27.91 | 28.02 | 4,043,511 | -0.68(-2.37%) |
Jan 11, 2024 | 28.54 | 29.09 | 27.85 | 28.70 | 4,986,814 | -0.01(-0.03%) |
Jan 10, 2024 | 27.66 | 28.90 | 27.11 | 28.71 | 5,486,970 | +1.18(+4.29%) |
Jan 09, 2024 | 28.29 | 28.56 | 27.42 | 27.53 | 5,528,498 | -0.67(-2.38%) |
Jan 08, 2024 | 26.74 | 28.99 | 26.70 | 28.20 | 16,770,635 | +1.63(+6.13%) |
Jan 05, 2024 | 26.73 | 27.48 | 26.47 | 26.57 | 5,705,305 | +0.30(+1.14%) |
Jan 04, 2024 | 26.03 | 26.59 | 25.78 | 26.27 | 4,622,364 | +0.20(+0.77%) |
Jan 03, 2024 | 26.49 | 26.55 | 25.90 | 26.07 | 4,498,795 | -0.69(-2.58%) |
Jan 02, 2024 | 26.62 | 27.25 | 26.50 | 26.76 | 6,242,119 | -0.21(-0.78%) |
Dec 29, 2023 | 27.73 | 28.14 | 26.86 | 26.97 | 4,960,353 | -0.99(-3.54%) |
Dec 28, 2023 | 27.93 | 28.09 | 27.61 | 27.96 | 3,602,742 | +0.23(+0.83%) |
Dec 27, 2023 | 28.10 | 28.21 | 27.67 | 27.73 | 3,096,944 | -0.27(-0.96%) |
Dec 26, 2023 | 28.15 | 28.66 | 27.98 | 28.00 | 4,027,287 | -0.03(-0.11%) |
Dec 22, 2023 | 27.82 | 28.54 | 27.11 | 28.03 | 11,251,425 | -1.08(-3.71%) |
Dec 21, 2023 | 29.56 | 30.20 | 28.63 | 29.11 | 6,526,713 | -0.31(-1.05%) |
Dec 20, 2023 | 31.30 | 31.66 | 29.39 | 29.42 | 4,187,407 | -1.93(-6.16%) |
Dec 19, 2023 | 30.88 | 31.96 | 30.88 | 31.35 | 4,752,208 | +0.79(+2.59%) |
Dec 18, 2023 | 31.00 | 31.24 | 30.38 | 30.56 | 3,040,612 | -0.32(-1.04%) |
Dec 15, 2023 | 31.05 | 31.50 | 30.61 | 30.88 | 5,437,535 | +0.33(+1.08%) |
Dec 14, 2023 | 30.98 | 31.32 | 30.39 | 30.55 | 6,009,111 | +0.73(+2.45%) |
Dec 13, 2023 | 28.13 | 29.89 | 27.54 | 29.82 | 4,551,483 | +1.66(+5.89%) |
Dec 12, 2023 | 28.07 | 28.31 | 27.89 | 28.16 | 2,876,739 | -0.10(-0.35%) |
Dec 11, 2023 | 28.66 | 29.10 | 28.20 | 28.26 | 2,682,586 | -0.37(-1.29%) |
Dec 08, 2023 | 28.12 | 28.80 | 28.12 | 28.63 | 3,503,122 | +0.36(+1.27%) |
Dec 07, 2023 | 27.26 | 28.30 | 27.04 | 28.27 | 3,581,606 | +0.68(+2.46%) |
Dec 06, 2023 | 29.00 | 29.30 | 27.47 | 27.59 | 6,649,946 | -1.70(-5.80%) |
Dec 05, 2023 | 29.53 | 29.63 | 29.02 | 29.29 | 2,615,651 | -0.54(-1.81%) |
Dec 04, 2023 | 29.84 | 30.72 | 29.49 | 29.83 | 4,794,703 | -0.43(-1.42%) |
Dec 01, 2023 | 29.09 | 30.29 | 28.79 | 30.26 | 4,453,678 | +1.25(+4.31%) |
Nov 30, 2023 | 30.15 | 30.31 | 28.67 | 29.01 | 7,880,044 | -0.94(-3.14%) |
Nov 29, 2023 | 29.40 | 30.22 | 29.15 | 29.95 | 7,296,458 | +1.16(+4.03%) |
Nov 28, 2023 | 28.03 | 28.99 | 27.75 | 28.79 | 3,154,384 | +0.58(+2.06%) |
Nov 27, 2023 | 28.50 | 28.55 | 27.88 | 28.21 | 2,673,336 | -0.27(-0.95%) |
Nov 24, 2023 | 27.82 | 28.52 | 27.82 | 28.48 | 1,326,017 | +0.90(+3.26%) |
Nov 22, 2023 | 28.00 | 28.30 | 27.48 | 27.58 | 2,304,037 | -0.29(-1.04%) |
Nov 21, 2023 | 28.52 | 28.77 | 27.75 | 27.87 | 2,801,364 | -0.59(-2.07%) |
Nov 20, 2023 | 27.70 | 28.54 | 27.60 | 28.46 | 3,687,785 | +0.86(+3.12%) |
Nov 17, 2023 | 27.21 | 27.91 | 26.70 | 27.60 | 3,541,035 | +0.47(+1.73%) |
Nov 16, 2023 | 27.07 | 27.57 | 26.61 | 27.13 | 4,357,437 | -0.64(-2.30%) |
Nov 15, 2023 | 26.10 | 28.14 | 26.04 | 27.77 | 10,721,209 | +2.12(+8.27%) |
Nov 14, 2023 | 25.23 | 26.09 | 24.15 | 25.65 | 20,274,252 | -0.91(-3.43%) |
Nov 13, 2023 | 26.94 | 26.99 | 26.09 | 26.56 | 8,632,381 | -0.34(-1.26%) |
Nov 10, 2023 | 26.93 | 27.07 | 25.88 | 26.90 | 4,973,439 | -0.08(-0.30%) |
Nov 09, 2023 | 28.40 | 28.50 | 26.71 | 26.98 | 4,689,736 | -1.24(-4.39%) |
Nov 08, 2023 | 28.59 | 28.91 | 28.18 | 28.22 | 3,053,878 | -0.49(-1.71%) |
Nov 07, 2023 | 28.23 | 29.12 | 28.23 | 28.71 | 4,244,224 | +0.65(+2.32%) |
Nov 06, 2023 | 28.19 | 28.38 | 27.75 | 28.06 | 2,543,260 | +0.00(+0.00%) |
Nov 03, 2023 | 28.13 | 28.91 | 27.89 | 28.06 | 4,432,898 | +0.48(+1.74%) |
Nov 02, 2023 | 27.07 | 27.91 | 27.05 | 27.58 | 4,543,910 | +1.07(+4.04%) |