Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 30.12 | 30.78 | 29.78 | 29.85 | 348,788 | -0.34(-1.11%) |
Jan 30, 2024 | 29.28 | 30.31 | 29.11 | 30.19 | 419,478 | +0.83(+2.82%) |
Jan 29, 2024 | 29.17 | 29.46 | 28.74 | 29.36 | 463,495 | +0.10(+0.34%) |
Jan 26, 2024 | 29.29 | 30.08 | 29.15 | 29.26 | 319,544 | -0.08(-0.27%) |
Jan 25, 2024 | 29.40 | 29.57 | 28.83 | 29.34 | 301,673 | +0.31(+1.05%) |
Jan 24, 2024 | 29.80 | 29.80 | 28.89 | 29.03 | 269,756 | -0.36(-1.21%) |
Jan 23, 2024 | 29.57 | 29.93 | 29.12 | 29.39 | 284,936 | +0.25(+0.85%) |
Jan 22, 2024 | 28.51 | 29.25 | 28.51 | 29.14 | 524,581 | +0.71(+2.50%) |
Jan 19, 2024 | 28.14 | 28.52 | 27.87 | 28.43 | 243,919 | +0.36(+1.27%) |
Jan 18, 2024 | 28.35 | 28.35 | 27.50 | 28.08 | 431,939 | +0.02(+0.07%) |
Jan 17, 2024 | 27.85 | 28.39 | 27.65 | 28.06 | 544,293 | -0.37(-1.29%) |
Jan 16, 2024 | 28.59 | 28.84 | 28.34 | 28.42 | 377,303 | -0.27(-0.93%) |
Jan 12, 2024 | 29.61 | 29.74 | 28.49 | 28.69 | 330,278 | -0.45(-1.56%) |
Jan 11, 2024 | 28.73 | 29.35 | 28.36 | 29.14 | 425,195 | +0.41(+1.44%) |
Jan 10, 2024 | 28.23 | 28.78 | 27.97 | 28.73 | 368,678 | +0.42(+1.50%) |
Jan 09, 2024 | 28.31 | 28.70 | 28.16 | 28.30 | 289,133 | -0.31(-1.07%) |
Jan 08, 2024 | 28.32 | 28.71 | 28.12 | 28.61 | 301,615 | +0.49(+1.76%) |
Jan 05, 2024 | 27.96 | 28.63 | 27.89 | 28.12 | 368,432 | +0.25(+0.89%) |
Jan 04, 2024 | 28.08 | 28.17 | 27.56 | 27.87 | 583,773 | -0.33(-1.16%) |
Jan 03, 2024 | 29.64 | 29.64 | 28.17 | 28.20 | 590,647 | -1.94(-6.42%) |
Jan 02, 2024 | 29.59 | 30.38 | 29.30 | 30.13 | 502,601 | +0.23(+0.76%) |
Dec 29, 2023 | 30.08 | 30.28 | 29.90 | 29.90 | 225,795 | -0.32(-1.05%) |
Dec 28, 2023 | 30.27 | 30.48 | 29.94 | 30.22 | 307,616 | -0.08(-0.26%) |
Dec 27, 2023 | 30.29 | 30.68 | 30.12 | 30.30 | 462,287 | +0.13(+0.43%) |
Dec 26, 2023 | 29.90 | 30.41 | 29.78 | 30.17 | 203,047 | +0.38(+1.26%) |
Dec 22, 2023 | 29.54 | 30.28 | 29.26 | 29.79 | 346,046 | +0.26(+0.87%) |
Dec 21, 2023 | 29.46 | 29.86 | 28.76 | 29.54 | 380,021 | +0.10(+0.34%) |
Dec 20, 2023 | 29.34 | 30.23 | 28.97 | 29.44 | 965,955 | +0.05(+0.17%) |
Dec 19, 2023 | 27.89 | 29.51 | 27.76 | 29.39 | 870,806 | +1.50(+5.38%) |
Dec 18, 2023 | 27.94 | 27.99 | 27.47 | 27.89 | 427,537 | -0.29(-1.02%) |
Dec 15, 2023 | 28.91 | 28.92 | 27.72 | 28.18 | 1,981,300 | -0.37(-1.28%) |
Dec 14, 2023 | 27.36 | 28.61 | 27.36 | 28.54 | 615,967 | +1.45(+5.36%) |
Dec 13, 2023 | 26.66 | 27.14 | 25.96 | 27.09 | 1,009,502 | +0.38(+1.40%) |
Dec 12, 2023 | 26.41 | 26.87 | 26.04 | 26.71 | 771,420 | +0.00(+0.00%) |
Dec 11, 2023 | 26.19 | 26.72 | 26.01 | 26.71 | 862,055 | +0.45(+1.73%) |
Dec 08, 2023 | 26.40 | 26.73 | 25.93 | 26.26 | 592,927 | -0.02(-0.08%) |
Dec 07, 2023 | 26.18 | 26.33 | 25.75 | 26.28 | 681,643 | +0.27(+1.02%) |
Dec 06, 2023 | 26.56 | 26.66 | 25.75 | 26.01 | 685,365 | -0.29(-1.09%) |
Dec 05, 2023 | 26.78 | 26.87 | 26.24 | 26.30 | 381,417 | -0.60(-2.24%) |
Dec 04, 2023 | 26.08 | 27.34 | 26.08 | 26.90 | 395,161 | +0.50(+1.91%) |
Dec 01, 2023 | 25.16 | 26.54 | 25.07 | 26.40 | 352,498 | +1.22(+4.86%) |
Nov 30, 2023 | 25.77 | 26.13 | 25.11 | 25.17 | 555,663 | -0.27(-1.05%) |
Nov 29, 2023 | 25.55 | 26.16 | 25.20 | 25.44 | 553,881 | +0.09(+0.35%) |
Nov 28, 2023 | 24.82 | 25.90 | 24.63 | 25.35 | 1,017,469 | +0.40(+1.61%) |
Nov 27, 2023 | 25.17 | 25.33 | 24.93 | 24.95 | 565,104 | -0.28(-1.12%) |
Nov 24, 2023 | 25.02 | 25.70 | 24.92 | 25.24 | 238,905 | +0.23(+0.94%) |
Nov 22, 2023 | 25.31 | 25.53 | 24.84 | 25.00 | 362,797 | -0.18(-0.70%) |
Nov 21, 2023 | 24.88 | 25.48 | 24.84 | 25.18 | 511,163 | +0.19(+0.74%) |
Nov 20, 2023 | 25.24 | 25.48 | 24.94 | 24.99 | 448,290 | -0.31(-1.24%) |
Nov 17, 2023 | 25.42 | 25.60 | 25.01 | 25.30 | 410,141 | +0.22(+0.86%) |
Nov 16, 2023 | 25.01 | 25.35 | 24.54 | 25.09 | 502,794 | -0.05(-0.19%) |
Nov 15, 2023 | 24.88 | 25.73 | 24.88 | 25.14 | 615,488 | +0.18(+0.71%) |
Nov 14, 2023 | 24.00 | 25.24 | 24.00 | 24.96 | 641,312 | +1.46(+6.20%) |
Nov 13, 2023 | 23.36 | 23.91 | 22.94 | 23.51 | 528,002 | -0.27(-1.15%) |
Nov 10, 2023 | 23.63 | 24.01 | 23.25 | 23.78 | 460,232 | +0.37(+1.59%) |
Nov 09, 2023 | 23.73 | 24.34 | 23.28 | 23.41 | 712,351 | -0.61(-2.52%) |
Nov 08, 2023 | 25.31 | 25.31 | 23.56 | 24.01 | 1,360,054 | -1.37(-5.39%) |
Nov 07, 2023 | 24.56 | 25.56 | 24.51 | 25.38 | 606,256 | -0.29(-1.14%) |
Nov 06, 2023 | 25.32 | 26.70 | 24.95 | 25.68 | 749,782 | -0.48(-1.83%) |
Nov 03, 2023 | 25.72 | 26.49 | 25.62 | 26.15 | 515,120 | +0.84(+3.32%) |
Nov 02, 2023 | 25.62 | 25.76 | 24.60 | 25.31 | 359,028 | +0.02(+0.08%) |