Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 29.59 | 297 | -0.01(-0.03%) | |||
Jan 30, 2024 | 29.60 | 29.60 | 29.46 | 29.60 | 1,990 | -0.25(-0.84%) |
Jan 29, 2024 | 29.69 | 29.85 | 29.69 | 29.85 | 560 | +0.15(+0.51%) |
Jan 26, 2024 | 29.71 | 29.86 | 29.70 | 29.70 | 8,880 | +0.30(+1.02%) |
Jan 25, 2024 | 29.39 | 29.40 | 29.39 | 29.40 | 647 | -0.04(-0.14%) |
Jan 24, 2024 | 29.44 | 29.52 | 29.44 | 29.44 | 345 | +0.05(+0.17%) |
Jan 23, 2024 | 29.39 | 29.49 | 29.39 | 29.39 | 456 | +0.07(+0.24%) |
Jan 18, 2024 | 29.32 | 82 | -0.40(-1.35%) | |||
Jan 17, 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 1,200 | -0.11(-0.37%) |
Jan 16, 2024 | 29.99 | 30.00 | 29.83 | 29.83 | 6,563 | -0.66(-2.18%) |
Jan 12, 2024 | 30.24 | 30.49 | 30.24 | 30.49 | 858 | +0.55(+1.85%) |
Jan 11, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 489 | +0.23(+0.77%) |
Jan 10, 2024 | 29.51 | 29.71 | 29.51 | 29.71 | 2,378 | -0.10(-0.34%) |
Jan 09, 2024 | 30.06 | 30.06 | 29.82 | 29.82 | 2,300 | -0.11(-0.38%) |
Jan 08, 2024 | 29.40 | 29.93 | 29.40 | 29.93 | 2,216 | +0.22(+0.74%) |
Jan 05, 2024 | 29.46 | 29.71 | 29.46 | 29.71 | 820 | +0.52(+1.78%) |
Jan 04, 2024 | 29.12 | 29.29 | 29.12 | 29.19 | 2,857 | -0.34(-1.15%) |
Jan 03, 2024 | 29.04 | 29.53 | 29.04 | 29.53 | 2,957 | +0.45(+1.55%) |
Jan 02, 2024 | 29.37 | 29.52 | 29.08 | 29.08 | 1,505 | -0.50(-1.69%) |
Dec 29, 2023 | 29.44 | 29.58 | 29.44 | 29.58 | 692 | +0.31(+1.06%) |
Dec 28, 2023 | 29.08 | 29.27 | 29.01 | 29.27 | 1,634 | -0.87(-2.89%) |
Dec 26, 2023 | 30.14 | 511 | +0.61(+2.05%) | |||
Dec 22, 2023 | 28.36 | 29.54 | 28.36 | 29.54 | 2,113 | +0.46(+1.56%) |
Dec 21, 2023 | 29.22 | 29.22 | 29.08 | 29.08 | 1,105 | -0.17(-0.58%) |
Dec 20, 2023 | 28.99 | 29.33 | 28.99 | 29.25 | 1,642 | -0.18(-0.61%) |
Dec 19, 2023 | 29.04 | 29.44 | 29.04 | 29.43 | 3,274 | +0.34(+1.17%) |
Dec 18, 2023 | 28.62 | 29.09 | 28.60 | 29.09 | 11,273 | +0.24(+0.83%) |
Dec 15, 2023 | 28.78 | 29.19 | 28.78 | 28.85 | 4,301 | -0.62(-2.10%) |
Dec 14, 2023 | 29.18 | 29.47 | 29.13 | 29.47 | 2,007 | +0.34(+1.17%) |
Dec 13, 2023 | 28.66 | 29.13 | 28.66 | 29.13 | 2,142 | +0.15(+0.52%) |
Dec 12, 2023 | 28.81 | 28.98 | 28.66 | 28.98 | 9,352 | +0.12(+0.42%) |
Dec 11, 2023 | 28.47 | 28.86 | 28.34 | 28.86 | 12,402 | +0.21(+0.75%) |
Dec 08, 2023 | 28.52 | 28.64 | 28.52 | 28.64 | 3,018 | -0.05(-0.16%) |
Dec 07, 2023 | 28.41 | 28.69 | 28.39 | 28.69 | 5,599 | +0.43(+1.52%) |
Dec 06, 2023 | 28.28 | 28.28 | 27.95 | 28.26 | 8,572 | +0.00(+0.00%) |
Dec 05, 2023 | 27.98 | 28.26 | 27.98 | 28.26 | 12,584 | +0.23(+0.82%) |
Dec 04, 2023 | 28.00 | 28.14 | 27.92 | 28.03 | 5,942 | -0.24(-0.85%) |
Dec 01, 2023 | 28.15 | 28.27 | 28.15 | 28.27 | 3,520 | +0.44(+1.58%) |
Nov 30, 2023 | 27.59 | 27.84 | 27.59 | 27.83 | 11,850 | +0.09(+0.32%) |
Nov 29, 2023 | 27.83 | 27.83 | 27.65 | 27.74 | 4,277 | -0.36(-1.28%) |
Nov 28, 2023 | 27.91 | 28.10 | 27.90 | 28.10 | 8,169 | +0.41(+1.48%) |
Nov 27, 2023 | 27.59 | 27.69 | 27.46 | 27.69 | 4,431 | -0.03(-0.11%) |
Nov 24, 2023 | 27.55 | 27.72 | 27.55 | 27.72 | 864 | +0.42(+1.54%) |
Nov 22, 2023 | 27.22 | 27.45 | 27.15 | 27.30 | 4,921 | -0.04(-0.15%) |
Nov 21, 2023 | 27.51 | 27.55 | 27.18 | 27.34 | 10,824 | +0.70(+2.63%) |
Nov 20, 2023 | 26.09 | 26.65 | 26.01 | 26.64 | 12,346 | +0.12(+0.45%) |
Nov 17, 2023 | 26.77 | 26.77 | 26.52 | 26.52 | 1,830 | +0.47(+1.80%) |
Nov 16, 2023 | 25.81 | 26.20 | 25.81 | 26.05 | 3,477 | -0.02(-0.08%) |
Nov 15, 2023 | 25.91 | 26.07 | 25.81 | 26.07 | 4,854 | +0.33(+1.28%) |
Nov 14, 2023 | 25.84 | 25.87 | 25.74 | 25.74 | 6,244 | +0.01(+0.04%) |
Nov 13, 2023 | 25.50 | 25.73 | 25.50 | 25.73 | 2,249 | +0.06(+0.23%) |
Nov 10, 2023 | 25.30 | 25.67 | 25.29 | 25.67 | 15,930 | -0.77(-2.91%) |
Nov 09, 2023 | 26.44 | 26.44 | 26.44 | 26.44 | 241 | +0.58(+2.24%) |
Nov 08, 2023 | 26.00 | 26.00 | 25.86 | 25.86 | 2,078 | -0.06(-0.23%) |
Nov 07, 2023 | 25.92 | 25.92 | 25.92 | 25.92 | 391 | -0.26(-0.99%) |
Nov 06, 2023 | 26.21 | 26.21 | 25.95 | 26.18 | 9,528 | +0.01(+0.04%) |
Nov 03, 2023 | 26.10 | 26.17 | 26.10 | 26.17 | 5,289 | +0.54(+2.11%) |