Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 28.94 | 29.18 | 28.94 | 28.95 | 29,381 | -0.06(-0.21%) |
Jan 30, 2024 | 28.93 | 29.07 | 28.92 | 29.01 | 30,747 | +0.04(+0.14%) |
Jan 29, 2024 | 29.03 | 29.03 | 28.89 | 28.97 | 56,206 | -0.01(-0.03%) |
Jan 26, 2024 | 29.04 | 29.04 | 28.87 | 28.98 | 81,075 | +0.05(+0.17%) |
Jan 25, 2024 | 29.09 | 29.09 | 28.77 | 28.93 | 432,171 | +0.00(+0.00%) |
Jan 24, 2024 | 29.18 | 29.18 | 28.93 | 28.93 | 63,845 | +0.11(+0.38%) |
Jan 23, 2024 | 29.08 | 29.10 | 28.72 | 28.82 | 148,911 | -0.15(-0.51%) |
Jan 22, 2024 | 29.15 | 29.15 | 28.91 | 28.97 | 33,761 | +0.05(+0.17%) |
Jan 19, 2024 | 28.87 | 28.96 | 28.87 | 28.92 | 78,536 | +0.09(+0.31%) |
Jan 18, 2024 | 28.92 | 28.92 | 28.77 | 28.83 | 62,888 | +0.09(+0.31%) |
Jan 17, 2024 | 28.84 | 28.84 | 28.68 | 28.74 | 13,677 | -0.10(-0.34%) |
Jan 16, 2024 | 29.19 | 29.19 | 28.84 | 28.84 | 22,047 | -0.48(-1.62%) |
Jan 12, 2024 | 29.49 | 29.49 | 29.25 | 29.32 | 12,515 | -0.01(-0.03%) |
Jan 11, 2024 | 29.39 | 29.39 | 29.14 | 29.33 | 16,659 | +0.17(+0.58%) |
Jan 10, 2024 | 29.25 | 29.25 | 29.08 | 29.16 | 34,573 | +0.04(+0.14%) |
Jan 09, 2024 | 29.29 | 29.29 | 29.04 | 29.12 | 53,537 | -0.11(-0.37%) |
Jan 08, 2024 | 29.19 | 29.27 | 29.06 | 29.23 | 38,982 | +0.18(+0.61%) |
Jan 05, 2024 | 29.21 | 29.25 | 28.92 | 29.05 | 102,669 | -0.04(-0.14%) |
Jan 04, 2024 | 29.07 | 29.23 | 29.07 | 29.09 | 35,298 | -0.12(-0.41%) |
Jan 03, 2024 | 29.39 | 29.39 | 29.08 | 29.21 | 63,090 | -0.17(-0.57%) |
Jan 02, 2024 | 29.67 | 29.67 | 29.26 | 29.38 | 297,085 | -0.30(-1.00%) |
Dec 29, 2023 | 29.93 | 29.93 | 29.64 | 29.67 | 45,199 | -0.23(-0.76%) |
Dec 28, 2023 | 30.01 | 30.01 | 29.86 | 29.90 | 18,898 | -0.11(-0.36%) |
Dec 27, 2023 | 29.98 | 30.05 | 29.83 | 30.01 | 66,182 | +0.26(+0.87%) |
Dec 26, 2023 | 29.83 | 29.83 | 29.63 | 29.75 | 55,931 | +0.05(+0.17%) |
Dec 22, 2023 | 29.88 | 29.88 | 29.60 | 29.70 | 13,388 | +0.12(+0.40%) |
Dec 21, 2023 | 29.48 | 29.62 | 29.48 | 29.58 | 34,865 | +0.16(+0.54%) |
Dec 20, 2023 | 29.72 | 29.72 | 29.39 | 29.43 | 30,023 | -0.05(-0.17%) |
Dec 19, 2023 | 29.49 | 29.51 | 29.12 | 29.48 | 66,253 | +0.25(+0.85%) |
Dec 18, 2023 | 29.28 | 29.28 | 28.93 | 29.23 | 70,200 | -0.03(-0.11%) |
Dec 15, 2023 | 29.44 | 29.44 | 29.18 | 29.26 | 62,518 | -0.11(-0.37%) |
Dec 14, 2023 | 29.30 | 29.47 | 29.25 | 29.37 | 18,553 | +0.33(+1.12%) |
Dec 13, 2023 | 28.72 | 29.04 | 28.55 | 29.04 | 27,572 | +0.40(+1.38%) |
Dec 12, 2023 | 28.65 | 28.65 | 28.48 | 28.65 | 35,534 | +0.18(+0.63%) |
Dec 11, 2023 | 28.35 | 28.51 | 28.29 | 28.47 | 14,430 | +0.04(+0.14%) |
Dec 08, 2023 | 28.40 | 28.51 | 28.36 | 28.43 | 19,947 | -0.26(-0.90%) |
Dec 07, 2023 | 28.65 | 28.70 | 28.53 | 28.69 | 49,845 | +0.12(+0.42%) |
Dec 06, 2023 | 28.66 | 28.66 | 28.53 | 28.57 | 110,240 | +0.06(+0.21%) |
Dec 05, 2023 | 28.67 | 28.67 | 28.47 | 28.51 | 14,481 | -0.07(-0.24%) |
Dec 04, 2023 | 28.63 | 28.63 | 28.16 | 28.58 | 169,338 | -0.07(-0.24%) |
Dec 01, 2023 | 28.28 | 28.70 | 28.28 | 28.65 | 175,422 | +0.13(+0.45%) |
Nov 30, 2023 | 28.49 | 28.56 | 28.41 | 28.52 | 316,540 | -0.16(-0.55%) |
Nov 29, 2023 | 28.62 | 28.74 | 28.60 | 28.68 | 50,746 | +0.05(+0.17%) |
Nov 28, 2023 | 28.59 | 28.66 | 28.50 | 28.63 | 133,675 | +0.15(+0.52%) |
Nov 27, 2023 | 28.30 | 28.48 | 28.20 | 28.48 | 22,052 | +0.30(+1.05%) |
Nov 24, 2023 | 28.08 | 28.30 | 28.08 | 28.18 | 19,915 | +0.06(+0.21%) |
Nov 22, 2023 | 28.12 | 28.20 | 28.08 | 28.12 | 34,014 | -0.15(-0.52%) |
Nov 21, 2023 | 28.49 | 28.49 | 28.18 | 28.27 | 71,443 | +0.08(+0.28%) |
Nov 20, 2023 | 28.31 | 28.33 | 28.19 | 28.19 | 71,956 | +0.01(+0.04%) |
Nov 17, 2023 | 28.11 | 28.27 | 28.07 | 28.18 | 53,413 | +0.07(+0.25%) |
Nov 16, 2023 | 27.98 | 28.23 | 27.98 | 28.11 | 92,207 | +0.25(+0.89%) |
Nov 15, 2023 | 28.11 | 28.15 | 27.86 | 27.87 | 125,884 | -0.30(-1.05%) |
Nov 14, 2023 | 27.93 | 28.16 | 27.92 | 28.16 | 235,634 | +0.65(+2.37%) |
Nov 13, 2023 | 27.55 | 27.55 | 27.34 | 27.51 | 49,197 | +0.06(+0.22%) |
Nov 10, 2023 | 27.47 | 27.47 | 27.26 | 27.45 | 30,023 | -0.01(-0.04%) |
Nov 09, 2023 | 27.63 | 27.65 | 27.34 | 27.46 | 139,218 | -0.10(-0.36%) |
Nov 08, 2023 | 27.44 | 27.60 | 27.43 | 27.56 | 51,286 | +0.10(+0.36%) |
Nov 07, 2023 | 27.24 | 27.47 | 27.18 | 27.46 | 140,587 | +0.03(+0.11%) |
Nov 06, 2023 | 27.47 | 27.55 | 27.33 | 27.43 | 236,946 | -0.19(-0.68%) |
Nov 03, 2023 | 27.38 | 27.65 | 27.38 | 27.62 | 96,175 | +0.33(+1.19%) |
Nov 02, 2023 | 27.24 | 27.43 | 27.12 | 27.29 | 179,100 | +0.29(+1.06%) |