Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 26.94 | 27.34 | 26.55 | 26.56 | 1,034,387 | -0.29(-1.06%) |
Jan 30, 2024 | 26.94 | 27.06 | 26.65 | 26.84 | 704,100 | -0.31(-1.16%) |
Jan 29, 2024 | 26.68 | 27.27 | 26.35 | 27.16 | 615,088 | +0.54(+2.04%) |
Jan 26, 2024 | 27.11 | 27.19 | 26.50 | 26.62 | 644,660 | -0.29(-1.06%) |
Jan 25, 2024 | 27.01 | 27.14 | 26.53 | 26.90 | 1,111,751 | +0.14(+0.53%) |
Jan 24, 2024 | 27.58 | 27.58 | 26.71 | 26.76 | 823,547 | -0.41(-1.51%) |
Jan 23, 2024 | 27.27 | 27.42 | 27.07 | 27.17 | 703,868 | +0.14(+0.53%) |
Jan 22, 2024 | 27.04 | 27.74 | 26.94 | 27.03 | 683,239 | +0.05(+0.18%) |
Jan 19, 2024 | 26.80 | 27.03 | 26.22 | 26.98 | 766,734 | +0.00(+0.00%) |
Jan 18, 2024 | 26.95 | 27.15 | 26.66 | 26.98 | 690,571 | +0.16(+0.60%) |
Jan 17, 2024 | 26.69 | 27.04 | 26.46 | 26.82 | 695,461 | -0.37(-1.36%) |
Jan 16, 2024 | 27.17 | 27.37 | 26.94 | 27.19 | 879,499 | -0.23(-0.83%) |
Jan 12, 2024 | 28.32 | 28.40 | 27.35 | 27.42 | 594,517 | -0.51(-1.84%) |
Jan 11, 2024 | 28.78 | 28.81 | 27.64 | 27.93 | 1,326,169 | -1.01(-3.48%) |
Jan 10, 2024 | 29.11 | 29.18 | 28.68 | 28.94 | 659,002 | -0.25(-0.85%) |
Jan 09, 2024 | 28.80 | 29.33 | 28.73 | 29.18 | 744,121 | +0.09(+0.29%) |
Jan 08, 2024 | 28.18 | 29.11 | 27.94 | 29.10 | 839,865 | +0.90(+3.21%) |
Jan 05, 2024 | 27.73 | 28.52 | 27.56 | 28.20 | 1,750,359 | +0.47(+1.68%) |
Jan 04, 2024 | 27.89 | 28.06 | 27.63 | 27.73 | 1,078,254 | -0.16(-0.58%) |
Jan 03, 2024 | 27.18 | 27.90 | 27.08 | 27.89 | 967,926 | +0.31(+1.14%) |
Jan 02, 2024 | 27.27 | 28.17 | 27.08 | 27.58 | 1,331,310 | +0.19(+0.69%) |
Dec 29, 2023 | 27.18 | 27.57 | 26.95 | 27.39 | 636,172 | +0.05(+0.17%) |
Dec 28, 2023 | 27.27 | 27.52 | 27.06 | 27.34 | 713,427 | -0.14(-0.52%) |
Dec 27, 2023 | 27.98 | 28.07 | 27.41 | 27.48 | 651,047 | -0.47(-1.67%) |
Dec 26, 2023 | 27.68 | 27.99 | 27.49 | 27.95 | 527,952 | +0.21(+0.75%) |
Dec 22, 2023 | 27.75 | 28.10 | 27.41 | 27.74 | 2,046,665 | -0.02(-0.07%) |
Dec 21, 2023 | 27.31 | 27.90 | 27.17 | 27.76 | 638,077 | +0.74(+2.75%) |
Dec 20, 2023 | 27.49 | 27.80 | 27.00 | 27.02 | 1,168,506 | -0.53(-1.93%) |
Dec 19, 2023 | 27.18 | 27.72 | 27.18 | 27.55 | 1,024,460 | +0.51(+1.90%) |
Dec 18, 2023 | 27.46 | 27.60 | 26.43 | 27.04 | 1,618,696 | -0.31(-1.15%) |
Dec 15, 2023 | 27.79 | 27.96 | 27.21 | 27.35 | 1,815,647 | -0.47(-1.68%) |
Dec 14, 2023 | 26.82 | 28.21 | 26.68 | 27.82 | 1,828,359 | +1.26(+4.73%) |
Dec 13, 2023 | 25.29 | 26.56 | 24.98 | 26.56 | 914,465 | +1.27(+5.04%) |
Dec 12, 2023 | 25.78 | 25.78 | 25.09 | 25.28 | 815,238 | -0.50(-1.96%) |
Dec 11, 2023 | 25.58 | 25.81 | 25.22 | 25.79 | 784,283 | +0.03(+0.11%) |
Dec 08, 2023 | 25.90 | 26.03 | 25.52 | 25.76 | 785,524 | -0.32(-1.24%) |
Dec 07, 2023 | 26.52 | 26.52 | 25.99 | 26.08 | 908,800 | -0.29(-1.12%) |
Dec 06, 2023 | 25.75 | 26.40 | 25.52 | 26.38 | 1,026,676 | +0.92(+3.62%) |
Dec 05, 2023 | 25.99 | 26.13 | 25.35 | 25.46 | 1,368,910 | -0.64(-2.44%) |
Dec 04, 2023 | 26.14 | 26.44 | 25.96 | 26.09 | 1,239,925 | -0.40(-1.51%) |
Dec 01, 2023 | 25.18 | 26.50 | 25.18 | 26.49 | 915,645 | +1.25(+4.94%) |
Nov 30, 2023 | 25.21 | 25.32 | 24.93 | 25.25 | 1,202,591 | -0.04(-0.15%) |
Nov 29, 2023 | 25.31 | 25.57 | 25.06 | 25.28 | 646,350 | +0.59(+2.37%) |
Nov 28, 2023 | 24.33 | 24.83 | 24.27 | 24.70 | 1,154,973 | +0.41(+1.67%) |
Nov 27, 2023 | 24.23 | 24.52 | 24.06 | 24.29 | 1,260,209 | +0.00(+0.00%) |
Nov 24, 2023 | 24.18 | 24.47 | 24.06 | 24.29 | 453,037 | +0.12(+0.50%) |
Nov 22, 2023 | 24.08 | 24.19 | 23.66 | 24.17 | 580,164 | +0.28(+1.16%) |
Nov 21, 2023 | 24.00 | 24.15 | 23.81 | 23.90 | 948,680 | -0.32(-1.33%) |
Nov 20, 2023 | 23.81 | 24.29 | 23.56 | 24.22 | 1,035,652 | +0.29(+1.20%) |
Nov 17, 2023 | 24.31 | 24.57 | 23.88 | 23.93 | 1,495,525 | -0.48(-1.97%) |
Nov 16, 2023 | 24.16 | 24.60 | 24.02 | 24.41 | 1,072,255 | +0.30(+1.22%) |
Nov 15, 2023 | 23.76 | 24.71 | 23.63 | 24.12 | 1,626,510 | +0.46(+1.95%) |
Nov 14, 2023 | 22.43 | 23.69 | 22.22 | 23.66 | 1,200,333 | +1.95(+8.97%) |
Nov 13, 2023 | 21.62 | 22.15 | 21.57 | 21.71 | 701,465 | +0.02(+0.08%) |
Nov 10, 2023 | 21.97 | 21.99 | 21.48 | 21.69 | 894,892 | -0.17(-0.76%) |
Nov 09, 2023 | 22.26 | 22.38 | 21.75 | 21.86 | 662,694 | -0.33(-1.50%) |
Nov 08, 2023 | 22.36 | 22.43 | 21.85 | 22.19 | 996,389 | -0.26(-1.15%) |
Nov 07, 2023 | 22.60 | 22.67 | 21.92 | 22.45 | 983,189 | -0.32(-1.42%) |
Nov 06, 2023 | 22.96 | 23.03 | 22.37 | 22.77 | 1,408,964 | -0.02(-0.08%) |
Nov 03, 2023 | 23.36 | 23.45 | 22.50 | 22.79 | 1,534,917 | -0.19(-0.84%) |
Nov 02, 2023 | 21.94 | 23.11 | 21.93 | 22.98 | 1,672,632 | +1.33(+6.14%) |