Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 28.55 | 28.69 | 27.94 | 28.03 | 1,773,186 | -0.58(-2.03%) |
Jan 30, 2024 | 28.49 | 28.76 | 28.38 | 28.61 | 1,642,792 | +0.12(+0.44%) |
Jan 29, 2024 | 28.20 | 28.55 | 27.79 | 28.49 | 1,143,590 | +0.35(+1.26%) |
Jan 26, 2024 | 27.74 | 28.25 | 27.72 | 28.13 | 1,015,569 | +0.15(+0.55%) |
Jan 25, 2024 | 27.87 | 28.10 | 27.76 | 27.98 | 909,843 | +0.26(+0.93%) |
Jan 24, 2024 | 27.56 | 27.84 | 27.52 | 27.72 | 877,958 | +0.24(+0.87%) |
Jan 23, 2024 | 27.23 | 27.58 | 27.18 | 27.48 | 1,103,416 | +0.20(+0.74%) |
Jan 22, 2024 | 26.68 | 27.49 | 26.66 | 27.28 | 1,533,183 | +0.70(+2.63%) |
Jan 19, 2024 | 26.45 | 26.67 | 26.32 | 26.58 | 1,021,451 | +0.06(+0.22%) |
Jan 18, 2024 | 26.62 | 26.79 | 26.31 | 26.53 | 1,465,878 | -0.10(-0.36%) |
Jan 17, 2024 | 26.58 | 26.80 | 26.43 | 26.62 | 1,537,775 | -0.27(-1.00%) |
Jan 16, 2024 | 27.38 | 27.45 | 26.89 | 26.89 | 1,091,610 | -0.48(-1.75%) |
Jan 12, 2024 | 27.22 | 27.38 | 26.75 | 27.37 | 923,838 | +0.33(+1.20%) |
Jan 11, 2024 | 27.04 | 27.17 | 26.73 | 27.04 | 866,651 | +0.00(+0.00%) |
Jan 10, 2024 | 27.22 | 27.65 | 26.96 | 27.04 | 1,538,760 | -0.19(-0.70%) |
Jan 09, 2024 | 27.26 | 27.33 | 26.98 | 27.23 | 824,516 | -0.05(-0.18%) |
Jan 08, 2024 | 27.28 | 27.41 | 26.89 | 27.28 | 1,149,486 | -0.04(-0.14%) |
Jan 05, 2024 | 27.20 | 27.55 | 27.17 | 27.32 | 1,297,968 | +0.07(+0.25%) |
Jan 04, 2024 | 27.47 | 27.66 | 27.25 | 27.25 | 371,018 | -0.19(-0.70%) |
Jan 03, 2024 | 27.59 | 27.59 | 27.16 | 27.44 | 794,796 | -0.10(-0.35%) |
Jan 02, 2024 | 28.07 | 28.19 | 27.35 | 27.54 | 1,305,325 | -0.46(-1.64%) |
Dec 29, 2023 | 27.27 | 28.01 | 27.02 | 28.00 | 2,512,184 | +0.73(+2.67%) |
Dec 28, 2023 | 26.96 | 27.29 | 26.79 | 27.27 | 1,398,497 | +0.35(+1.32%) |
Dec 27, 2023 | 26.87 | 27.08 | 26.81 | 26.92 | 580,952 | +0.05(+0.18%) |
Dec 26, 2023 | 26.73 | 27.12 | 26.61 | 26.87 | 402,018 | +0.30(+1.12%) |
Dec 22, 2023 | 26.57 | 26.94 | 26.46 | 26.57 | 515,306 | +0.07(+0.25%) |
Dec 21, 2023 | 26.68 | 26.87 | 26.26 | 26.51 | 874,936 | -0.07(-0.25%) |
Dec 20, 2023 | 26.83 | 26.94 | 26.57 | 26.57 | 1,502,626 | -0.17(-0.64%) |
Dec 19, 2023 | 26.94 | 27.08 | 26.66 | 26.75 | 852,740 | -0.07(-0.25%) |
Dec 18, 2023 | 27.32 | 27.73 | 26.62 | 26.81 | 1,625,663 | -0.22(-0.81%) |
Dec 15, 2023 | 27.35 | 27.36 | 26.66 | 27.03 | 8,558,702 | -0.27(-0.98%) |
Dec 14, 2023 | 26.92 | 27.44 | 26.79 | 27.30 | 1,642,323 | +0.79(+3.00%) |
Dec 13, 2023 | 25.70 | 26.58 | 24.84 | 26.51 | 2,296,220 | +0.51(+1.95%) |
Dec 12, 2023 | 26.08 | 26.08 | 25.85 | 26.00 | 1,193,104 | -0.15(-0.59%) |
Dec 11, 2023 | 26.74 | 26.75 | 26.12 | 26.15 | 1,586,982 | -0.49(-1.83%) |
Dec 08, 2023 | 27.02 | 27.14 | 26.58 | 26.64 | 1,517,096 | -0.38(-1.42%) |
Dec 07, 2023 | 27.53 | 27.68 | 26.93 | 27.02 | 717,188 | -0.38(-1.40%) |
Dec 06, 2023 | 27.89 | 28.01 | 27.36 | 27.41 | 824,626 | -0.60(-2.15%) |
Dec 05, 2023 | 28.43 | 28.54 | 27.91 | 28.01 | 862,020 | -0.62(-2.17%) |
Dec 04, 2023 | 28.45 | 28.64 | 28.30 | 28.63 | 524,615 | +0.05(+0.17%) |
Dec 01, 2023 | 28.45 | 28.90 | 28.29 | 28.58 | 1,183,531 | +0.05(+0.17%) |
Nov 30, 2023 | 27.84 | 28.54 | 27.84 | 28.54 | 2,755,523 | +0.81(+2.93%) |
Nov 29, 2023 | 27.75 | 27.89 | 27.37 | 27.72 | 943,441 | +0.17(+0.63%) |
Nov 28, 2023 | 27.40 | 27.55 | 27.14 | 27.55 | 693,754 | +0.21(+0.77%) |
Nov 27, 2023 | 27.12 | 27.44 | 26.99 | 27.34 | 667,936 | +0.11(+0.42%) |
Nov 24, 2023 | 27.25 | 27.45 | 27.12 | 27.22 | 205,793 | +0.01(+0.04%) |
Nov 22, 2023 | 27.03 | 27.25 | 26.83 | 27.22 | 408,652 | -0.06(-0.21%) |
Nov 21, 2023 | 27.30 | 27.50 | 27.21 | 27.27 | 581,580 | -0.11(-0.42%) |
Nov 20, 2023 | 27.31 | 27.45 | 27.18 | 27.39 | 628,375 | +0.08(+0.28%) |
Nov 17, 2023 | 26.55 | 27.31 | 26.55 | 27.31 | 1,019,072 | +0.73(+2.74%) |
Nov 16, 2023 | 26.86 | 27.01 | 26.45 | 26.58 | 741,363 | -0.44(-1.63%) |
Nov 15, 2023 | 26.79 | 27.28 | 26.79 | 27.02 | 740,631 | +0.12(+0.46%) |
Nov 14, 2023 | 26.55 | 26.96 | 26.28 | 26.90 | 935,164 | +0.58(+2.22%) |
Nov 13, 2023 | 26.34 | 26.50 | 26.09 | 26.32 | 800,048 | +0.13(+0.51%) |
Nov 10, 2023 | 26.08 | 26.51 | 26.02 | 26.18 | 681,553 | +0.14(+0.55%) |
Nov 09, 2023 | 26.50 | 26.50 | 25.94 | 26.04 | 1,081,046 | -0.23(-0.87%) |
Nov 08, 2023 | 26.71 | 26.76 | 26.03 | 26.27 | 1,464,014 | -0.55(-2.07%) |
Nov 07, 2023 | 26.82 | 27.08 | 26.32 | 26.82 | 1,813,670 | -0.28(-1.02%) |
Nov 06, 2023 | 27.49 | 27.51 | 26.90 | 27.10 | 895,895 | -0.38(-1.39%) |
Nov 03, 2023 | 27.58 | 27.63 | 27.00 | 27.48 | 1,429,670 | +0.08(+0.28%) |
Nov 02, 2023 | 26.50 | 27.46 | 26.20 | 27.41 | 2,879,921 | +1.42(+5.45%) |