Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 28.57 | 28.57 | 28.06 | 28.06 | 1,307 | -0.67(-2.34%) |
Jan 30, 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 124 | +0.06(+0.22%) |
Jan 29, 2024 | 28.52 | 28.67 | 28.52 | 28.67 | 601 | +0.32(+1.14%) |
Jan 26, 2024 | 28.45 | 28.45 | 28.35 | 28.35 | 537 | -0.06(-0.22%) |
Jan 25, 2024 | 28.23 | 28.41 | 28.21 | 28.41 | 760 | +0.49(+1.74%) |
Jan 24, 2024 | 28.30 | 28.30 | 27.92 | 27.92 | 255 | -0.40(-1.42%) |
Jan 23, 2024 | 28.08 | 28.34 | 28.06 | 28.33 | 1,023 | -0.01(-0.05%) |
Jan 22, 2024 | 28.34 | 28.34 | 28.33 | 28.34 | 1,290 | +0.45(+1.63%) |
Jan 19, 2024 | 27.53 | 27.89 | 27.53 | 27.89 | 505 | +0.32(+1.14%) |
Jan 18, 2024 | 27.28 | 27.57 | 27.23 | 27.57 | 2,337 | +0.68(+2.55%) |
Jan 17, 2024 | 26.81 | 27.04 | 26.63 | 26.89 | 4,984 | -0.32(-1.17%) |
Jan 16, 2024 | 27.16 | 27.20 | 27.06 | 27.20 | 727 | -0.64(-2.31%) |
Jan 12, 2024 | 27.65 | 27.95 | 27.65 | 27.85 | 2,298 | +0.02(+0.09%) |
Jan 11, 2024 | 27.40 | 27.82 | 27.40 | 27.82 | 553 | -0.08(-0.28%) |
Jan 10, 2024 | 27.80 | 27.90 | 27.79 | 27.90 | 784 | +0.22(+0.80%) |
Jan 09, 2024 | 27.54 | 27.69 | 27.54 | 27.68 | 715 | -0.13(-0.48%) |
Jan 08, 2024 | 27.22 | 27.81 | 27.22 | 27.81 | 3,103 | +0.30(+1.10%) |
Jan 05, 2024 | 27.43 | 27.59 | 27.41 | 27.51 | 11,405 | +0.08(+0.30%) |
Jan 04, 2024 | 27.65 | 27.65 | 27.43 | 27.43 | 530 | +0.03(+0.12%) |
Jan 03, 2024 | 27.47 | 27.69 | 27.29 | 27.40 | 80,777 | -0.75(-2.65%) |
Jan 02, 2024 | 28.66 | 28.67 | 28.13 | 28.14 | 51,694 | -0.65(-2.26%) |
Dec 29, 2023 | 28.81 | 28.88 | 28.79 | 28.79 | 2,188 | -0.10(-0.35%) |
Dec 28, 2023 | 28.85 | 29.03 | 28.84 | 28.90 | 803 | +0.04(+0.15%) |
Dec 27, 2023 | 28.85 | 29.01 | 28.81 | 28.85 | 4,364 | +0.10(+0.36%) |
Dec 26, 2023 | 28.32 | 28.75 | 28.32 | 28.75 | 1,396 | +0.36(+1.25%) |
Dec 22, 2023 | 27.98 | 28.55 | 27.98 | 28.39 | 1,886 | +0.24(+0.87%) |
Dec 21, 2023 | 28.18 | 28.18 | 27.83 | 28.15 | 5,346 | +0.51(+1.86%) |
Dec 20, 2023 | 28.13 | 28.54 | 27.64 | 27.64 | 5,247 | -0.82(-2.89%) |
Dec 19, 2023 | 28.44 | 28.61 | 28.36 | 28.46 | 2,337 | +0.32(+1.12%) |
Dec 18, 2023 | 28.09 | 28.33 | 28.09 | 28.14 | 5,546 | +0.03(+0.10%) |
Dec 15, 2023 | 28.06 | 28.18 | 27.98 | 28.12 | 1,970 | -0.06(-0.21%) |
Dec 14, 2023 | 27.94 | 28.31 | 27.94 | 28.18 | 2,014 | +0.69(+2.51%) |
Dec 13, 2023 | 27.45 | 27.49 | 27.38 | 27.49 | 1,056 | +0.59(+2.20%) |
Dec 12, 2023 | 26.88 | 26.89 | 26.83 | 26.89 | 761 | +0.24(+0.89%) |
Dec 11, 2023 | 26.61 | 26.67 | 26.59 | 26.66 | 2,016 | +0.46(+1.75%) |
Dec 08, 2023 | 26.33 | 26.33 | 26.08 | 26.20 | 1,144 | +0.22(+0.85%) |
Dec 07, 2023 | 25.93 | 25.98 | 25.93 | 25.98 | 1,103 | +0.07(+0.27%) |
Dec 06, 2023 | 26.19 | 26.28 | 25.88 | 25.91 | 6,754 | +0.19(+0.72%) |
Dec 05, 2023 | 25.87 | 25.87 | 25.72 | 25.72 | 36,343 | -0.47(-1.78%) |
Dec 04, 2023 | 25.61 | 26.21 | 25.61 | 26.19 | 124,146 | +0.09(+0.36%) |
Dec 01, 2023 | 25.75 | 26.09 | 25.63 | 26.09 | 1,023 | +0.80(+3.17%) |
Nov 30, 2023 | 25.20 | 25.29 | 25.20 | 25.29 | 89,314 | +0.53(+2.14%) |
Nov 29, 2023 | 24.83 | 24.83 | 24.76 | 24.76 | 149 | +0.14(+0.58%) |
Nov 28, 2023 | 24.62 | 24.62 | 24.62 | 24.62 | 63 | -0.12(-0.50%) |
Nov 27, 2023 | 24.74 | 24.74 | 24.74 | 24.74 | 8 | -0.25(-1.01%) |
Nov 24, 2023 | 24.98 | 25.00 | 24.98 | 25.00 | 152 | +0.10(+0.42%) |
Nov 22, 2023 | 24.78 | 24.89 | 24.78 | 24.89 | 159 | +0.10(+0.39%) |
Nov 21, 2023 | 24.54 | 24.80 | 24.54 | 24.80 | 246 | -0.04(-0.15%) |
Nov 20, 2023 | 24.82 | 24.84 | 24.62 | 24.83 | 3,686 | +0.18(+0.75%) |
Nov 17, 2023 | 24.65 | 24.65 | 24.65 | 24.65 | 110 | +0.28(+1.14%) |
Nov 16, 2023 | 24.39 | 24.40 | 24.24 | 24.37 | 1,587 | -0.05(-0.21%) |
Nov 15, 2023 | 24.68 | 24.68 | 24.42 | 24.42 | 901 | +0.12(+0.50%) |
Nov 14, 2023 | 24.30 | 24.30 | 24.30 | 24.30 | 169 | +0.96(+4.11%) |
Nov 13, 2023 | 23.26 | 23.34 | 23.26 | 23.34 | 244 | +0.02(+0.07%) |
Nov 10, 2023 | 22.75 | 23.33 | 22.75 | 23.33 | 713 | +0.64(+2.81%) |
Nov 09, 2023 | 22.69 | 22.69 | 22.69 | 22.69 | 33 | -0.12(-0.55%) |
Nov 08, 2023 | 22.71 | 22.81 | 22.71 | 22.81 | 1,744 | +0.15(+0.65%) |
Nov 07, 2023 | 22.67 | 22.67 | 22.67 | 22.67 | 208 | -0.12(-0.53%) |
Nov 06, 2023 | 22.79 | 22.79 | 22.79 | 22.79 | 139 | -0.16(-0.72%) |
Nov 03, 2023 | 22.95 | 22.95 | 22.95 | 22.95 | 212 | +0.40(+1.79%) |
Nov 02, 2023 | 22.55 | 22.55 | 22.55 | 22.55 | 209 | +0.87(+4.00%) |