Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 29.93 | 29.93 | 29.65 | 29.68 | 3,852 | -0.54(-1.80%) |
Jan 30, 2024 | 30.40 | 30.40 | 30.22 | 30.22 | 2,391 | -0.10(-0.34%) |
Jan 29, 2024 | 30.09 | 30.32 | 30.07 | 30.32 | 2,058 | +0.33(+1.11%) |
Jan 26, 2024 | 30.06 | 30.10 | 29.98 | 29.99 | 5,109 | -0.02(-0.06%) |
Jan 25, 2024 | 30.00 | 30.01 | 29.86 | 30.01 | 11,080 | +0.07(+0.23%) |
Jan 24, 2024 | 30.08 | 30.12 | 29.93 | 29.94 | 4,538 | +0.18(+0.60%) |
Jan 23, 2024 | 29.77 | 29.77 | 29.62 | 29.76 | 4,376 | +0.09(+0.30%) |
Jan 22, 2024 | 29.81 | 29.81 | 29.67 | 29.67 | 4,171 | +0.10(+0.34%) |
Jan 19, 2024 | 29.34 | 29.57 | 29.34 | 29.57 | 3,798 | +0.40(+1.36%) |
Jan 18, 2024 | 29.03 | 29.18 | 29.03 | 29.17 | 2,565 | +0.34(+1.19%) |
Jan 17, 2024 | 28.62 | 28.83 | 28.62 | 28.83 | 4,111 | -0.11(-0.38%) |
Jan 16, 2024 | 28.94 | 29.03 | 28.88 | 28.94 | 2,697 | +0.00(+0.00%) |
Jan 12, 2024 | 28.92 | 28.94 | 28.87 | 28.94 | 2,290 | +0.04(+0.14%) |
Jan 11, 2024 | 28.63 | 28.90 | 28.63 | 28.90 | 20,038 | +0.12(+0.43%) |
Jan 10, 2024 | 28.71 | 28.86 | 28.71 | 28.78 | 3,329 | +0.32(+1.11%) |
Jan 09, 2024 | 28.35 | 28.48 | 28.35 | 28.46 | 1,287 | +0.08(+0.28%) |
Jan 08, 2024 | 28.08 | 28.38 | 28.08 | 28.38 | 1,793 | +0.61(+2.18%) |
Jan 05, 2024 | 27.72 | 27.77 | 27.70 | 27.77 | 814 | +0.04(+0.14%) |
Jan 04, 2024 | 27.94 | 27.94 | 27.74 | 27.74 | 1,807 | -0.10(-0.34%) |
Jan 03, 2024 | 27.93 | 27.93 | 27.83 | 27.83 | 839 | -0.21(-0.74%) |
Jan 02, 2024 | 28.20 | 28.20 | 28.03 | 28.04 | 1,019 | -0.49(-1.72%) |
Dec 29, 2023 | 28.48 | 28.55 | 28.43 | 28.53 | 6,736 | -0.07(-0.24%) |
Dec 28, 2023 | 28.63 | 28.63 | 28.58 | 28.60 | 2,655 | +0.03(+0.11%) |
Dec 27, 2023 | 28.55 | 28.57 | 28.52 | 28.57 | 1,667 | +0.04(+0.16%) |
Dec 26, 2023 | 28.52 | 28.54 | 28.52 | 28.53 | 3,296 | +0.09(+0.32%) |
Dec 22, 2023 | 28.47 | 28.53 | 28.44 | 28.44 | 3,474 | -0.01(-0.04%) |
Dec 21, 2023 | 28.35 | 28.45 | 28.35 | 28.45 | 806 | +0.31(+1.09%) |
Dec 20, 2023 | 28.14 | 28.14 | 28.14 | 28.14 | 789 | -0.32(-1.13%) |
Dec 19, 2023 | 28.47 | 28.47 | 28.42 | 28.46 | 4,691 | +0.09(+0.32%) |
Dec 18, 2023 | 28.24 | 28.42 | 28.24 | 28.37 | 9,059 | +0.25(+0.89%) |
Dec 15, 2023 | 28.09 | 28.19 | 28.09 | 28.12 | 5,522 | +0.07(+0.25%) |
Dec 14, 2023 | 28.05 | 28.05 | 28.05 | 28.05 | 560 | -0.19(-0.66%) |
Dec 13, 2023 | 28.23 | 28.24 | 28.23 | 28.24 | 507 | +0.27(+0.95%) |
Dec 12, 2023 | 27.79 | 27.97 | 27.79 | 27.97 | 1,385 | +0.22(+0.81%) |
Dec 11, 2023 | 27.64 | 27.75 | 27.64 | 27.75 | 1,250 | +0.07(+0.26%) |
Dec 08, 2023 | 27.51 | 27.68 | 27.51 | 27.68 | 620 | +0.14(+0.51%) |
Dec 07, 2023 | 27.37 | 27.54 | 27.36 | 27.54 | 618 | +0.30(+1.11%) |
Dec 06, 2023 | 27.25 | 27.25 | 27.23 | 27.23 | 2,475 | -0.15(-0.55%) |
Dec 05, 2023 | 27.35 | 27.39 | 27.34 | 27.39 | 1,776 | +0.11(+0.42%) |
Dec 04, 2023 | 27.23 | 27.27 | 27.19 | 27.27 | 1,020 | -0.28(-1.03%) |
Dec 01, 2023 | 27.39 | 27.55 | 27.39 | 27.55 | 188 | +0.07(+0.27%) |
Nov 30, 2023 | 27.34 | 27.48 | 27.33 | 27.48 | 2,776 | +0.01(+0.04%) |
Nov 29, 2023 | 27.69 | 27.69 | 27.47 | 27.47 | 1,386 | -0.07(-0.25%) |
Nov 28, 2023 | 27.48 | 27.54 | 27.48 | 27.54 | 431 | +0.01(+0.05%) |
Nov 27, 2023 | 27.54 | 27.61 | 27.52 | 27.52 | 6,992 | +0.00(+0.01%) |
Nov 24, 2023 | 27.57 | 27.57 | 27.49 | 27.52 | 1,746 | -0.04(-0.13%) |
Nov 22, 2023 | 27.60 | 27.67 | 27.45 | 27.56 | 6,050 | +0.18(+0.68%) |
Nov 21, 2023 | 27.39 | 27.40 | 27.37 | 27.37 | 1,021 | -0.09(-0.32%) |
Nov 20, 2023 | 27.23 | 27.49 | 27.23 | 27.46 | 5,436 | +0.29(+1.07%) |
Nov 17, 2023 | 27.16 | 27.17 | 27.10 | 27.17 | 1,046 | +0.00(+0.00%) |
Nov 16, 2023 | 27.15 | 27.17 | 27.15 | 27.17 | 262 | +0.14(+0.51%) |
Nov 15, 2023 | 27.07 | 27.07 | 27.03 | 27.03 | 2,416 | -0.07(-0.24%) |
Nov 14, 2023 | 27.10 | 27.20 | 27.10 | 27.10 | 3,329 | +0.42(+1.57%) |
Nov 13, 2023 | 26.71 | 26.71 | 26.68 | 26.68 | 1,983 | -0.00(-0.01%) |
Nov 10, 2023 | 26.45 | 26.68 | 26.45 | 26.68 | 200 | +0.50(+1.92%) |
Nov 09, 2023 | 26.47 | 26.47 | 26.18 | 26.18 | 1,018 | -0.19(-0.74%) |
Nov 08, 2023 | 26.31 | 26.38 | 26.29 | 26.38 | 2,219 | +0.12(+0.48%) |
Nov 07, 2023 | 26.34 | 26.35 | 26.25 | 26.25 | 37,973 | +0.24(+0.91%) |
Nov 06, 2023 | 25.94 | 26.01 | 25.94 | 26.01 | 1,539 | +0.14(+0.56%) |
Nov 03, 2023 | 25.79 | 25.88 | 25.79 | 25.87 | 98,499 | +0.20(+0.78%) |
Nov 02, 2023 | 25.61 | 25.67 | 25.61 | 25.67 | 339 | +0.44(+1.73%) |