Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 26, 2024 | 0 | +0.00(+0.00%) | ||||
Jan 25, 2024 | 29.15 | 29.16 | 29.06 | 29.16 | 3,756 | -0.01(-0.05%) |
Jan 24, 2024 | 29.29 | 29.29 | 29.17 | 29.17 | 2,327 | +0.12(+0.41%) |
Jan 23, 2024 | 29.04 | 29.05 | 29.03 | 29.05 | 946 | -0.16(-0.53%) |
Jan 22, 2024 | 29.25 | 29.25 | 29.21 | 29.21 | 523 | +0.17(+0.59%) |
Jan 19, 2024 | 28.86 | 29.04 | 28.86 | 29.04 | 605 | +0.06(+0.20%) |
Jan 18, 2024 | 28.82 | 28.98 | 28.82 | 28.98 | 5,439 | +0.15(+0.53%) |
Jan 17, 2024 | 28.75 | 28.82 | 28.63 | 28.82 | 2,454 | -0.24(-0.83%) |
Jan 16, 2024 | 29.23 | 29.23 | 29.04 | 29.07 | 6,245 | -0.43(-1.46%) |
Jan 12, 2024 | 29.52 | 29.53 | 29.49 | 29.50 | 2,977 | +0.11(+0.37%) |
Jan 11, 2024 | 29.46 | 29.46 | 29.39 | 29.39 | 207 | -0.01(-0.04%) |
Jan 10, 2024 | 29.24 | 29.40 | 29.24 | 29.40 | 855 | +0.19(+0.67%) |
Jan 09, 2024 | 29.22 | 29.22 | 29.18 | 29.21 | 984 | -0.25(-0.86%) |
Jan 08, 2024 | 29.32 | 29.46 | 29.30 | 29.46 | 2,568 | +0.29(+0.98%) |
Jan 05, 2024 | 29.09 | 29.39 | 29.09 | 29.17 | 7,780 | +0.07(+0.24%) |
Jan 04, 2024 | 29.06 | 29.19 | 29.06 | 29.10 | 5,594 | +0.14(+0.47%) |
Jan 03, 2024 | 28.95 | 29.02 | 28.87 | 28.96 | 9,149 | -0.12(-0.43%) |
Jan 02, 2024 | 29.11 | 29.21 | 29.09 | 29.09 | 4,056 | -0.26(-0.90%) |
Dec 29, 2023 | 29.42 | 29.43 | 29.35 | 29.35 | 1,246 | +0.04(+0.13%) |
Dec 28, 2023 | 29.39 | 29.43 | 29.29 | 29.31 | 8,920 | -0.06(-0.19%) |
Dec 27, 2023 | 29.33 | 29.38 | 29.33 | 29.37 | 2,407 | +0.13(+0.45%) |
Dec 26, 2023 | 29.24 | 29.24 | 29.24 | 29.24 | 16 | +0.10(+0.36%) |
Dec 22, 2023 | 29.20 | 29.24 | 29.14 | 29.14 | 3,662 | -0.04(-0.14%) |
Dec 21, 2023 | 29.10 | 29.18 | 29.04 | 29.18 | 3,928 | +0.41(+1.43%) |
Dec 20, 2023 | 29.04 | 29.04 | 28.77 | 28.77 | 1,621 | -0.26(-0.89%) |
Dec 19, 2023 | 28.99 | 29.03 | 28.99 | 29.03 | 2,608 | +0.22(+0.76%) |
Dec 18, 2023 | 28.77 | 28.81 | 28.75 | 28.81 | 3,020 | +0.08(+0.28%) |
Dec 15, 2023 | 28.75 | 28.75 | 28.72 | 28.73 | 1,730 | -0.34(-1.18%) |
Dec 14, 2023 | 29.15 | 29.17 | 29.02 | 29.07 | 4,011 | +0.08(+0.27%) |
Dec 13, 2023 | 28.66 | 28.99 | 28.49 | 28.99 | 4,226 | +0.37(+1.29%) |
Dec 12, 2023 | 28.60 | 28.62 | 28.60 | 28.62 | 869 | +0.07(+0.24%) |
Dec 11, 2023 | 28.46 | 28.56 | 28.45 | 28.55 | 1,881 | +0.06(+0.21%) |
Dec 08, 2023 | 28.44 | 28.49 | 28.42 | 28.49 | 1,010 | +0.01(+0.05%) |
Dec 07, 2023 | 28.45 | 28.48 | 28.38 | 28.48 | 4,522 | +0.16(+0.58%) |
Dec 06, 2023 | 28.48 | 28.53 | 28.31 | 28.31 | 2,704 | +0.04(+0.13%) |
Dec 05, 2023 | 28.31 | 28.31 | 28.28 | 28.28 | 572 | -0.08(-0.30%) |
Dec 04, 2023 | 28.36 | 28.40 | 28.26 | 28.36 | 2,899 | -0.17(-0.59%) |
Dec 01, 2023 | 28.17 | 28.53 | 28.17 | 28.53 | 7,683 | +0.25(+0.89%) |
Nov 30, 2023 | 28.27 | 28.30 | 28.24 | 28.28 | 2,182 | -0.01(-0.05%) |
Nov 29, 2023 | 28.38 | 28.38 | 28.28 | 28.29 | 3,420 | +0.05(+0.17%) |
Nov 28, 2023 | 28.23 | 28.27 | 28.23 | 28.25 | 4,522 | +0.00(+0.01%) |
Nov 27, 2023 | 28.27 | 28.27 | 28.24 | 28.24 | 1,823 | -0.02(-0.06%) |
Nov 24, 2023 | 28.10 | 28.26 | 28.10 | 28.26 | 3,267 | +0.23(+0.82%) |
Nov 22, 2023 | 27.99 | 28.04 | 27.98 | 28.03 | 8,976 | +0.09(+0.32%) |
Nov 21, 2023 | 27.94 | 28.03 | 27.93 | 27.94 | 6,199 | -0.04(-0.15%) |
Nov 20, 2023 | 27.93 | 28.01 | 27.92 | 27.98 | 10,289 | +0.07(+0.26%) |
Nov 17, 2023 | 27.85 | 27.91 | 27.84 | 27.91 | 1,571 | +0.36(+1.31%) |
Nov 16, 2023 | 27.55 | 27.60 | 27.50 | 27.55 | 4,793 | +0.01(+0.05%) |
Nov 15, 2023 | 27.64 | 27.64 | 27.54 | 27.54 | 1,667 | -0.17(-0.60%) |
Nov 14, 2023 | 27.55 | 28.61 | 27.55 | 27.70 | 3,408 | +0.63(+2.31%) |
Nov 13, 2023 | 26.94 | 27.10 | 26.90 | 27.08 | 926 | +0.08(+0.28%) |
Nov 10, 2023 | 26.84 | 27.00 | 26.69 | 27.00 | 4,247 | +0.13(+0.50%) |
Nov 09, 2023 | 26.96 | 26.98 | 26.86 | 26.87 | 2,893 | +0.05(+0.18%) |
Nov 08, 2023 | 26.76 | 26.82 | 26.76 | 26.82 | 486 | -0.01(-0.04%) |
Nov 07, 2023 | 26.80 | 26.84 | 26.80 | 26.83 | 1,992 | -0.16(-0.59%) |
Nov 06, 2023 | 27.07 | 27.07 | 26.96 | 26.99 | 1,419 | -0.14(-0.51%) |
Nov 03, 2023 | 27.13 | 27.19 | 27.06 | 27.13 | 15,017 | +0.24(+0.88%) |
Nov 02, 2023 | 26.88 | 26.89 | 26.78 | 26.89 | 1,749 | +0.41(+1.53%) |