Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 28.62 | 28.86 | 28.60 | 28.60 | 8,011 | +0.08(+0.28%) |
Jan 30, 2024 | 27.89 | 28.52 | 27.89 | 28.52 | 71,420 | +0.09(+0.32%) |
Jan 29, 2024 | 28.31 | 28.43 | 28.23 | 28.43 | 3,307 | -0.22(-0.77%) |
Jan 26, 2024 | 28.64 | 28.65 | 28.52 | 28.65 | 2,994 | +0.34(+1.20%) |
Jan 25, 2024 | 28.24 | 28.31 | 28.23 | 28.31 | 1,343 | -0.22(-0.77%) |
Jan 24, 2024 | 28.36 | 28.70 | 28.36 | 28.53 | 4,546 | +0.79(+2.83%) |
Jan 23, 2024 | 27.75 | 27.78 | 27.64 | 27.75 | 4,442 | -0.00(-0.02%) |
Jan 22, 2024 | 27.91 | 27.91 | 27.75 | 27.75 | 6,196 | -0.06(-0.22%) |
Jan 19, 2024 | 27.63 | 27.88 | 27.58 | 27.81 | 6,758 | +0.08(+0.30%) |
Jan 18, 2024 | 27.65 | 27.82 | 27.58 | 27.73 | 4,830 | -0.05(-0.19%) |
Jan 17, 2024 | 27.56 | 27.83 | 27.56 | 27.78 | 6,731 | -0.36(-1.28%) |
Jan 16, 2024 | 28.05 | 28.18 | 28.05 | 28.14 | 5,223 | -0.79(-2.74%) |
Jan 12, 2024 | 29.16 | 29.23 | 28.84 | 28.93 | 3,089 | -0.03(-0.10%) |
Jan 11, 2024 | 28.64 | 28.96 | 28.64 | 28.96 | 6,469 | +0.38(+1.33%) |
Jan 10, 2024 | 28.31 | 28.68 | 28.31 | 28.58 | 3,051 | -0.47(-1.62%) |
Jan 09, 2024 | 29.14 | 29.14 | 29.00 | 29.05 | 50,712 | -1.16(-3.84%) |
Jan 08, 2024 | 30.07 | 30.21 | 30.05 | 30.21 | 1,964 | +0.23(+0.77%) |
Jan 05, 2024 | 29.99 | 30.18 | 29.92 | 29.98 | 2,004 | -0.41(-1.35%) |
Jan 04, 2024 | 30.27 | 30.46 | 30.27 | 30.39 | 1,621 | +0.20(+0.65%) |
Jan 03, 2024 | 30.00 | 30.23 | 30.00 | 30.20 | 4,908 | -0.79(-2.53%) |
Jan 02, 2024 | 31.11 | 31.17 | 30.98 | 30.98 | 7,575 | -0.44(-1.40%) |
Dec 29, 2023 | 31.39 | 31.43 | 31.35 | 31.42 | 2,245 | -0.04(-0.13%) |
Dec 28, 2023 | 31.59 | 31.59 | 31.42 | 31.46 | 894 | -0.36(-1.13%) |
Dec 27, 2023 | 31.71 | 31.82 | 31.62 | 31.82 | 36,195 | +0.31(+0.98%) |
Dec 26, 2023 | 31.68 | 31.68 | 31.50 | 31.51 | 1,034 | +0.11(+0.33%) |
Dec 22, 2023 | 31.47 | 31.47 | 31.37 | 31.41 | 2,461 | +0.16(+0.50%) |
Dec 21, 2023 | 31.13 | 31.25 | 31.13 | 31.25 | 781 | +0.23(+0.74%) |
Dec 20, 2023 | 31.19 | 31.34 | 31.02 | 31.02 | 2,340 | -0.35(-1.12%) |
Dec 19, 2023 | 31.28 | 31.37 | 31.28 | 31.37 | 2,090 | +0.44(+1.42%) |
Dec 18, 2023 | 30.83 | 30.93 | 30.82 | 30.93 | 11,830 | -0.31(-0.99%) |
Dec 15, 2023 | 31.02 | 31.24 | 31.00 | 31.24 | 4,103 | +0.08(+0.26%) |
Dec 14, 2023 | 31.16 | 31.24 | 31.03 | 31.16 | 1,540 | +0.54(+1.75%) |
Dec 13, 2023 | 30.50 | 30.62 | 30.34 | 30.62 | 1,553 | +0.29(+0.94%) |
Dec 12, 2023 | 30.19 | 30.34 | 30.19 | 30.34 | 1,331 | +0.07(+0.22%) |
Dec 11, 2023 | 30.17 | 30.32 | 30.17 | 30.27 | 1,866 | +0.09(+0.31%) |
Dec 08, 2023 | 30.01 | 30.18 | 29.95 | 30.18 | 6,973 | +0.46(+1.55%) |
Dec 07, 2023 | 29.56 | 29.72 | 29.56 | 29.72 | 33,682 | +0.21(+0.73%) |
Dec 06, 2023 | 29.63 | 29.67 | 29.51 | 29.51 | 2,625 | -0.01(-0.05%) |
Dec 05, 2023 | 29.65 | 29.67 | 29.48 | 29.52 | 6,433 | -0.18(-0.61%) |
Dec 04, 2023 | 29.70 | 29.75 | 29.64 | 29.70 | 19,942 | -0.10(-0.34%) |
Dec 01, 2023 | 29.80 | 29.80 | 29.80 | 29.80 | 711 | +0.18(+0.61%) |
Nov 30, 2023 | 29.69 | 29.70 | 29.62 | 29.62 | 3,036 | -0.41(-1.37%) |
Nov 29, 2023 | 29.89 | 30.07 | 29.89 | 30.03 | 1,441 | +0.35(+1.18%) |
Nov 28, 2023 | 29.64 | 29.76 | 29.64 | 29.68 | 3,582 | +0.01(+0.03%) |
Nov 27, 2023 | 29.70 | 29.70 | 29.62 | 29.67 | 4,831 | +0.32(+1.09%) |
Nov 22, 2023 | 29.35 | 438 | +0.25(+0.86%) | |||
Nov 21, 2023 | 29.14 | 29.14 | 29.09 | 29.10 | 5,276 | -0.17(-0.58%) |
Nov 20, 2023 | 29.11 | 29.31 | 29.11 | 29.27 | 1,628 | +0.12(+0.41%) |
Nov 17, 2023 | 29.01 | 29.18 | 29.01 | 29.15 | 1,947 | +0.54(+1.89%) |
Nov 16, 2023 | 28.54 | 28.78 | 28.54 | 28.61 | 5,833 | -0.48(-1.65%) |
Nov 15, 2023 | 28.97 | 29.10 | 28.97 | 29.09 | 2,374 | +0.22(+0.76%) |
Nov 14, 2023 | 28.46 | 28.87 | 28.35 | 28.87 | 3,671 | +1.01(+3.63%) |
Nov 13, 2023 | 27.68 | 27.86 | 27.64 | 27.86 | 4,335 | +0.04(+0.14%) |
Nov 10, 2023 | 27.56 | 27.82 | 27.56 | 27.82 | 1,467 | +0.08(+0.28%) |
Nov 09, 2023 | 27.93 | 28.01 | 27.74 | 27.74 | 2,952 | +0.32(+1.17%) |
Nov 08, 2023 | 27.40 | 27.42 | 27.30 | 27.42 | 4,762 | +0.13(+0.48%) |
Nov 07, 2023 | 27.30 | 27.37 | 27.21 | 27.29 | 7,544 | -0.24(-0.87%) |
Nov 06, 2023 | 27.55 | 27.64 | 27.53 | 27.53 | 6,278 | -0.18(-0.65%) |
Nov 03, 2023 | 27.89 | 27.89 | 27.71 | 27.71 | 5,914 | +0.31(+1.13%) |
Nov 02, 2023 | 27.47 | 27.47 | 27.26 | 27.40 | 4,616 | +1.24(+4.74%) |