Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 27.88 | 28.08 | 27.25 | 27.25 | 3,434,658 | -0.45(-1.61%) |
Jan 30, 2024 | 27.91 | 28.10 | 27.59 | 27.70 | 2,474,563 | -0.42(-1.48%) |
Jan 29, 2024 | 28.00 | 28.22 | 27.90 | 28.12 | 1,620,709 | +0.09(+0.32%) |
Jan 26, 2024 | 28.47 | 28.54 | 28.00 | 28.03 | 1,028,124 | -0.29(-1.01%) |
Jan 25, 2024 | 28.68 | 28.68 | 28.26 | 28.32 | 1,242,135 | +0.11(+0.39%) |
Jan 24, 2024 | 29.12 | 29.16 | 28.13 | 28.21 | 1,133,755 | -0.53(-1.83%) |
Jan 23, 2024 | 29.04 | 29.10 | 28.61 | 28.73 | 1,025,978 | -0.13(-0.45%) |
Jan 22, 2024 | 29.22 | 29.59 | 28.78 | 28.86 | 1,704,182 | -0.26(-0.89%) |
Jan 19, 2024 | 28.96 | 29.27 | 28.72 | 29.12 | 1,331,164 | +0.32(+1.10%) |
Jan 18, 2024 | 28.92 | 28.97 | 28.44 | 28.80 | 989,186 | -0.12(-0.41%) |
Jan 17, 2024 | 29.42 | 29.76 | 28.66 | 28.92 | 1,287,527 | -0.89(-2.99%) |
Jan 16, 2024 | 29.45 | 30.01 | 29.12 | 29.81 | 2,890,270 | +0.39(+1.31%) |
Jan 12, 2024 | 29.82 | 29.82 | 29.37 | 29.43 | 1,020,919 | -0.06(-0.20%) |
Jan 11, 2024 | 29.84 | 29.88 | 29.39 | 29.48 | 1,336,452 | -0.48(-1.59%) |
Jan 10, 2024 | 29.84 | 30.08 | 29.52 | 29.96 | 1,580,832 | +0.10(+0.33%) |
Jan 09, 2024 | 30.01 | 30.17 | 29.74 | 29.86 | 1,653,836 | -0.32(-1.05%) |
Jan 08, 2024 | 29.65 | 30.32 | 29.63 | 30.18 | 1,901,599 | +0.56(+1.91%) |
Jan 05, 2024 | 29.06 | 29.68 | 28.61 | 29.61 | 2,554,125 | +0.40(+1.36%) |
Jan 04, 2024 | 29.04 | 29.58 | 28.94 | 29.22 | 2,204,283 | -0.04(-0.14%) |
Jan 03, 2024 | 29.66 | 29.66 | 29.17 | 29.26 | 1,206,692 | -0.77(-2.57%) |
Jan 02, 2024 | 29.78 | 30.15 | 29.76 | 30.03 | 814,290 | +0.03(+0.10%) |
Dec 29, 2023 | 30.00 | 30.26 | 29.89 | 30.00 | 1,211,312 | -0.31(-1.01%) |
Dec 28, 2023 | 29.88 | 30.32 | 29.88 | 30.31 | 1,013,184 | +0.44(+1.46%) |
Dec 27, 2023 | 29.84 | 29.96 | 29.64 | 29.87 | 793,881 | +0.10(+0.33%) |
Dec 26, 2023 | 29.60 | 29.80 | 29.58 | 29.77 | 683,365 | +0.13(+0.43%) |
Dec 22, 2023 | 29.50 | 30.01 | 29.43 | 29.64 | 1,126,688 | +0.27(+0.90%) |
Dec 21, 2023 | 29.26 | 29.39 | 28.80 | 29.38 | 2,473,277 | +0.39(+1.36%) |
Dec 20, 2023 | 29.25 | 29.53 | 28.92 | 28.99 | 2,831,303 | -0.23(-0.77%) |
Dec 19, 2023 | 29.12 | 29.45 | 29.04 | 29.21 | 3,121,633 | +0.27(+0.92%) |
Dec 18, 2023 | 29.21 | 29.35 | 28.89 | 28.95 | 1,601,410 | -0.33(-1.14%) |
Dec 15, 2023 | 29.86 | 30.06 | 29.20 | 29.28 | 4,232,857 | -0.69(-2.30%) |
Dec 14, 2023 | 29.93 | 30.42 | 29.79 | 29.97 | 2,265,883 | +0.63(+2.15%) |
Dec 13, 2023 | 28.14 | 29.76 | 28.04 | 29.34 | 2,220,101 | +1.21(+4.30%) |
Dec 12, 2023 | 28.14 | 28.34 | 28.02 | 28.13 | 2,171,615 | -0.03(-0.10%) |
Dec 11, 2023 | 27.83 | 28.24 | 27.78 | 28.16 | 3,129,805 | +0.24(+0.85%) |
Dec 08, 2023 | 27.68 | 28.03 | 27.59 | 27.92 | 1,958,963 | +0.03(+0.11%) |
Dec 07, 2023 | 27.93 | 28.11 | 27.69 | 27.89 | 5,244,038 | -0.06(-0.21%) |
Dec 06, 2023 | 28.26 | 28.33 | 27.62 | 27.95 | 3,336,528 | -0.16(-0.56%) |
Dec 05, 2023 | 28.28 | 28.35 | 27.99 | 28.11 | 1,643,656 | -0.32(-1.14%) |
Dec 04, 2023 | 28.06 | 28.60 | 27.90 | 28.43 | 1,626,545 | +0.19(+0.66%) |
Dec 01, 2023 | 27.62 | 28.39 | 27.40 | 28.25 | 2,117,673 | +0.47(+1.70%) |
Nov 30, 2023 | 27.66 | 27.86 | 27.16 | 27.78 | 3,171,907 | +0.05(+0.18%) |
Nov 29, 2023 | 27.98 | 28.28 | 27.72 | 27.73 | 1,712,272 | +0.02(+0.07%) |
Nov 28, 2023 | 27.69 | 27.90 | 27.46 | 27.71 | 1,609,196 | -0.06(-0.21%) |
Nov 27, 2023 | 27.67 | 28.27 | 27.58 | 27.77 | 2,450,183 | +0.02(+0.07%) |
Nov 24, 2023 | 27.36 | 27.78 | 27.33 | 27.75 | 446,993 | +0.35(+1.29%) |
Nov 22, 2023 | 27.78 | 27.87 | 27.24 | 27.39 | 1,448,169 | -0.09(-0.32%) |
Nov 21, 2023 | 27.35 | 28.03 | 27.20 | 27.48 | 2,309,136 | -0.09(-0.32%) |
Nov 20, 2023 | 26.80 | 27.82 | 26.69 | 27.57 | 2,464,896 | +0.62(+2.30%) |
Nov 17, 2023 | 27.08 | 27.09 | 26.59 | 26.95 | 2,307,253 | +0.24(+0.88%) |
Nov 16, 2023 | 26.22 | 26.82 | 26.00 | 26.71 | 2,595,034 | +0.50(+1.91%) |
Nov 15, 2023 | 25.53 | 26.48 | 25.50 | 26.21 | 2,864,876 | +0.62(+2.42%) |
Nov 14, 2023 | 24.89 | 26.12 | 24.75 | 25.59 | 2,587,739 | +1.59(+6.64%) |
Nov 13, 2023 | 24.42 | 24.60 | 23.92 | 24.00 | 2,425,821 | -0.63(-2.56%) |
Nov 10, 2023 | 24.75 | 24.80 | 24.43 | 24.63 | 2,349,307 | -0.08(-0.32%) |
Nov 09, 2023 | 25.06 | 25.08 | 24.41 | 24.71 | 2,147,842 | -0.25(-0.99%) |
Nov 08, 2023 | 25.01 | 25.27 | 24.92 | 24.95 | 1,842,283 | +0.01(+0.04%) |
Nov 07, 2023 | 25.62 | 25.77 | 24.92 | 24.94 | 3,004,976 | -0.70(-2.72%) |
Nov 06, 2023 | 26.35 | 26.51 | 25.49 | 25.64 | 2,709,199 | -0.73(-2.76%) |
Nov 03, 2023 | 25.90 | 27.13 | 25.46 | 26.37 | 4,577,899 | -0.83(-3.04%) |
Nov 02, 2023 | 26.99 | 27.34 | 26.70 | 27.20 | 2,824,432 | +0.83(+3.13%) |