Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 29.42 | 29.45 | 29.07 | 29.08 | 558,874 | -0.38(-1.29%) |
Jan 30, 2024 | 29.35 | 29.49 | 29.34 | 29.46 | 690,312 | +0.04(+0.14%) |
Jan 29, 2024 | 29.29 | 29.44 | 29.23 | 29.42 | 680,202 | +0.14(+0.48%) |
Jan 26, 2024 | 29.32 | 29.37 | 29.21 | 29.28 | 685,488 | -0.07(-0.24%) |
Jan 25, 2024 | 29.30 | 29.40 | 29.21 | 29.35 | 811,740 | +0.24(+0.82%) |
Jan 24, 2024 | 29.27 | 29.30 | 29.09 | 29.11 | 1,312,420 | -0.02(-0.07%) |
Jan 23, 2024 | 29.12 | 29.13 | 29.01 | 29.13 | 790,057 | +0.04(+0.14%) |
Jan 22, 2024 | 29.04 | 29.12 | 29.01 | 29.09 | 1,630,487 | +0.12(+0.41%) |
Jan 19, 2024 | 28.69 | 29.01 | 28.64 | 28.97 | 1,556,649 | +0.35(+1.22%) |
Jan 18, 2024 | 28.42 | 28.64 | 28.36 | 28.62 | 695,862 | +0.31(+1.09%) |
Jan 17, 2024 | 28.28 | 28.36 | 28.19 | 28.31 | 520,762 | -0.15(-0.53%) |
Jan 16, 2024 | 28.49 | 28.55 | 28.35 | 28.46 | 697,591 | -0.11(-0.38%) |
Jan 12, 2024 | 28.61 | 28.65 | 28.46 | 28.57 | 524,577 | +0.09(+0.32%) |
Jan 11, 2024 | 28.50 | 28.52 | 28.23 | 28.48 | 605,029 | +0.04(+0.14%) |
Jan 10, 2024 | 28.36 | 28.49 | 28.29 | 28.44 | 474,524 | +0.11(+0.39%) |
Jan 09, 2024 | 28.28 | 28.38 | 28.21 | 28.33 | 407,266 | -0.07(-0.26%) |
Jan 08, 2024 | 28.10 | 28.41 | 28.07 | 28.40 | 537,842 | +0.29(+1.03%) |
Jan 05, 2024 | 28.10 | 28.26 | 28.02 | 28.12 | 645,609 | +0.02(+0.09%) |
Jan 04, 2024 | 28.16 | 28.33 | 28.08 | 28.09 | 866,206 | -0.09(-0.32%) |
Jan 03, 2024 | 28.30 | 28.32 | 28.16 | 28.18 | 1,279,125 | -0.22(-0.77%) |
Jan 02, 2024 | 28.35 | 28.48 | 28.27 | 28.40 | 1,636,391 | -0.14(-0.49%) |
Dec 29, 2023 | 28.57 | 28.63 | 28.42 | 28.54 | 572,992 | -0.03(-0.10%) |
Dec 28, 2023 | 28.56 | 28.62 | 28.54 | 28.57 | 625,455 | +0.00(+0.00%) |
Dec 27, 2023 | 28.52 | 28.61 | 28.49 | 28.57 | 707,847 | +0.03(+0.10%) |
Dec 26, 2023 | 28.46 | 28.61 | 28.44 | 28.54 | 592,300 | +0.12(+0.42%) |
Dec 22, 2023 | 28.38 | 28.50 | 28.30 | 28.42 | 1,213,704 | +0.09(+0.32%) |
Dec 21, 2023 | 28.23 | 28.34 | 28.11 | 28.33 | 985,048 | +0.25(+0.89%) |
Dec 20, 2023 | 28.41 | 28.51 | 28.07 | 28.08 | 1,664,810 | -0.40(-1.40%) |
Dec 19, 2023 | 28.34 | 28.49 | 28.34 | 28.48 | 710,987 | +0.15(+0.52%) |
Dec 18, 2023 | 28.35 | 28.36 | 28.27 | 28.33 | 804,464 | +0.09(+0.32%) |
Dec 15, 2023 | 28.22 | 28.31 | 28.14 | 28.24 | 738,137 | -0.02(-0.07%) |
Dec 14, 2023 | 28.23 | 28.37 | 28.17 | 28.26 | 1,014,747 | +0.13(+0.46%) |
Dec 13, 2023 | 27.75 | 28.13 | 27.72 | 28.13 | 883,433 | +0.40(+1.43%) |
Dec 12, 2023 | 27.62 | 27.75 | 27.55 | 27.74 | 910,368 | +0.09(+0.32%) |
Dec 11, 2023 | 27.43 | 27.66 | 27.43 | 27.65 | 943,702 | +0.30(+1.09%) |
Dec 08, 2023 | 27.22 | 27.38 | 27.18 | 27.35 | 904,560 | +0.13(+0.47%) |
Dec 07, 2023 | 27.14 | 27.26 | 27.10 | 27.22 | 906,894 | +0.14(+0.51%) |
Dec 06, 2023 | 27.26 | 27.27 | 27.07 | 27.08 | 1,260,646 | -0.08(-0.29%) |
Dec 05, 2023 | 27.16 | 27.21 | 27.08 | 27.16 | 1,469,003 | -0.09(-0.33%) |
Dec 04, 2023 | 27.14 | 27.32 | 27.14 | 27.25 | 808,218 | -0.07(-0.25%) |
Dec 01, 2023 | 27.08 | 27.34 | 27.02 | 27.32 | 819,188 | +0.26(+0.95%) |
Nov 30, 2023 | 26.94 | 27.07 | 26.85 | 27.06 | 1,437,775 | +0.19(+0.70%) |
Nov 29, 2023 | 26.98 | 27.03 | 26.84 | 26.87 | 869,737 | +0.03(+0.11%) |
Nov 28, 2023 | 26.80 | 26.96 | 26.78 | 26.84 | 546,734 | -0.04(-0.15%) |
Nov 27, 2023 | 26.94 | 26.95 | 26.86 | 26.88 | 779,270 | -0.11(-0.40%) |
Nov 24, 2023 | 26.93 | 27.00 | 26.93 | 26.99 | 167,206 | +0.06(+0.22%) |
Nov 22, 2023 | 26.88 | 26.98 | 26.85 | 26.93 | 684,206 | +0.09(+0.33%) |
Nov 21, 2023 | 26.85 | 26.87 | 26.78 | 26.84 | 887,834 | -0.08(-0.29%) |
Nov 20, 2023 | 26.71 | 26.97 | 26.71 | 26.92 | 731,323 | +0.17(+0.63%) |
Nov 17, 2023 | 26.71 | 26.79 | 26.64 | 26.75 | 1,026,512 | +0.13(+0.48%) |
Nov 16, 2023 | 26.66 | 26.74 | 26.54 | 26.62 | 900,365 | -0.09(-0.33%) |
Nov 15, 2023 | 26.69 | 26.83 | 26.68 | 26.71 | 783,174 | +0.08(+0.30%) |
Nov 14, 2023 | 26.53 | 26.71 | 26.48 | 26.63 | 599,043 | +0.48(+1.82%) |
Nov 13, 2023 | 26.09 | 26.22 | 26.06 | 26.16 | 695,621 | -0.06(-0.23%) |
Nov 10, 2023 | 25.94 | 26.23 | 25.84 | 26.22 | 490,204 | +0.42(+1.62%) |
Nov 09, 2023 | 26.09 | 26.09 | 25.76 | 25.80 | 887,979 | -0.24(-0.92%) |
Nov 08, 2023 | 26.03 | 26.08 | 25.90 | 26.04 | 668,400 | +0.07(+0.27%) |
Nov 07, 2023 | 25.88 | 26.00 | 25.83 | 25.97 | 601,869 | +0.06(+0.23%) |
Nov 06, 2023 | 25.93 | 25.95 | 25.82 | 25.91 | 591,984 | +0.03(+0.12%) |
Nov 03, 2023 | 25.83 | 25.98 | 25.83 | 25.88 | 894,256 | +0.19(+0.73%) |
Nov 02, 2023 | 25.34 | 25.70 | 25.34 | 25.69 | 609,550 | +0.55(+2.17%) |