Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 28.82 | 29.58 | 28.82 | 29.58 | 1,908 | +0.23(+0.77%) |
Jan 30, 2024 | 29.55 | 29.61 | 28.84 | 29.35 | 3,922 | -0.15(-0.50%) |
Jan 29, 2024 | 29.64 | 29.64 | 28.62 | 29.50 | 8,972 | -0.65(-2.16%) |
Jan 26, 2024 | 29.61 | 30.49 | 29.51 | 30.15 | 3,632 | +0.65(+2.21%) |
Jan 25, 2024 | 30.47 | 30.47 | 29.50 | 29.50 | 1,078 | -0.59(-1.97%) |
Jan 24, 2024 | 30.14 | 30.14 | 29.71 | 30.09 | 2,832 | +0.05(+0.16%) |
Jan 23, 2024 | 30.00 | 30.05 | 29.84 | 30.05 | 4,449 | +0.21(+0.70%) |
Jan 22, 2024 | 30.55 | 30.55 | 29.02 | 29.84 | 8,131 | -0.71(-2.32%) |
Jan 19, 2024 | 30.89 | 30.89 | 30.54 | 30.54 | 1,994 | -0.48(-1.54%) |
Jan 18, 2024 | 30.68 | 31.02 | 30.51 | 31.02 | 3,337 | +0.26(+0.86%) |
Jan 17, 2024 | 30.79 | 30.79 | 30.73 | 30.76 | 1,379 | -0.36(-1.16%) |
Jan 16, 2024 | 31.00 | 31.22 | 30.71 | 31.12 | 5,285 | +0.07(+0.22%) |
Jan 12, 2024 | 30.78 | 31.22 | 30.69 | 31.05 | 2,591 | +0.31(+1.02%) |
Jan 11, 2024 | 30.39 | 30.74 | 30.39 | 30.74 | 1,342 | +0.61(+2.01%) |
Jan 10, 2024 | 31.21 | 31.21 | 30.09 | 30.13 | 1,603 | +0.01(+0.03%) |
Jan 09, 2024 | 30.72 | 30.72 | 29.49 | 30.12 | 3,363 | -0.54(-1.75%) |
Jan 08, 2024 | 31.01 | 31.01 | 30.15 | 30.66 | 6,279 | +0.02(+0.06%) |
Jan 05, 2024 | 31.22 | 31.22 | 28.78 | 30.64 | 5,778 | -0.56(-1.78%) |
Jan 04, 2024 | 29.48 | 31.22 | 29.48 | 31.20 | 14,669 | +1.02(+3.39%) |
Jan 03, 2024 | 29.60 | 30.17 | 29.60 | 30.17 | 2,574 | +0.00(+0.00%) |
Jan 02, 2024 | 29.50 | 30.17 | 29.26 | 30.17 | 1,666 | +0.27(+0.91%) |
Dec 29, 2023 | 28.79 | 29.90 | 28.78 | 29.90 | 1,036 | -0.15(-0.49%) |
Dec 28, 2023 | 29.70 | 30.14 | 29.66 | 30.05 | 6,811 | +0.05(+0.16%) |
Dec 27, 2023 | 29.27 | 30.00 | 29.27 | 30.00 | 6,355 | -0.17(-0.55%) |
Dec 26, 2023 | 30.16 | 30.16 | 30.16 | 30.16 | 833 | +0.22(+0.75%) |
Dec 22, 2023 | 29.95 | 29.95 | 29.74 | 29.94 | 2,401 | -0.23(-0.78%) |
Dec 21, 2023 | 28.86 | 30.17 | 28.86 | 30.17 | 3,498 | +0.47(+1.58%) |
Dec 20, 2023 | 29.75 | 29.75 | 28.59 | 29.70 | 3,200 | -0.05(-0.16%) |
Dec 19, 2023 | 29.03 | 29.75 | 28.98 | 29.75 | 9,131 | +0.72(+2.49%) |
Dec 18, 2023 | 28.34 | 29.31 | 28.34 | 29.03 | 7,681 | -0.33(-1.13%) |
Dec 15, 2023 | 28.75 | 29.36 | 28.64 | 29.36 | 11,008 | +0.10(+0.33%) |
Dec 14, 2023 | 29.49 | 29.49 | 28.95 | 29.27 | 8,366 | -0.05(-0.17%) |
Dec 13, 2023 | 28.36 | 30.10 | 28.36 | 29.31 | 9,293 | +0.49(+1.69%) |
Dec 12, 2023 | 29.17 | 29.27 | 28.34 | 28.83 | 4,645 | -0.15(-0.51%) |
Dec 11, 2023 | 29.19 | 29.19 | 28.70 | 28.97 | 3,295 | -0.13(-0.44%) |
Dec 08, 2023 | 28.88 | 29.14 | 28.76 | 29.10 | 2,905 | +0.32(+1.12%) |
Dec 07, 2023 | 28.69 | 29.25 | 28.69 | 28.78 | 1,381 | +0.22(+0.79%) |
Dec 06, 2023 | 28.94 | 29.60 | 28.35 | 28.55 | 6,612 | -0.78(-2.66%) |
Dec 05, 2023 | 29.29 | 29.81 | 28.78 | 29.33 | 19,554 | -0.61(-2.05%) |
Dec 04, 2023 | 28.15 | 30.11 | 28.09 | 29.95 | 20,997 | +1.66(+5.86%) |
Dec 01, 2023 | 27.97 | 28.29 | 27.80 | 28.29 | 2,691 | +0.28(+1.01%) |
Nov 30, 2023 | 27.82 | 28.09 | 27.82 | 28.01 | 1,987 | +0.16(+0.56%) |
Nov 29, 2023 | 27.70 | 28.44 | 27.15 | 27.85 | 8,344 | +0.34(+1.24%) |
Nov 28, 2023 | 27.36 | 27.88 | 27.36 | 27.51 | 7,421 | +0.41(+1.51%) |
Nov 27, 2023 | 26.98 | 28.29 | 26.98 | 27.10 | 11,036 | -0.46(-1.66%) |
Nov 24, 2023 | 27.54 | 27.56 | 26.85 | 27.56 | 2,255 | +0.24(+0.89%) |
Nov 22, 2023 | 26.58 | 27.80 | 26.36 | 27.31 | 6,118 | +0.31(+1.16%) |
Nov 21, 2023 | 26.51 | 27.29 | 26.45 | 27.00 | 9,950 | +0.53(+2.01%) |
Nov 20, 2023 | 26.61 | 26.61 | 25.88 | 26.47 | 4,442 | -0.19(-0.72%) |
Nov 17, 2023 | 26.82 | 26.83 | 26.49 | 26.66 | 1,652 | -0.17(-0.62%) |
Nov 16, 2023 | 25.70 | 26.83 | 25.70 | 26.83 | 1,719 | +0.07(+0.26%) |
Nov 15, 2023 | 26.76 | 26.97 | 25.39 | 26.76 | 2,525 | -0.98(-3.52%) |
Nov 14, 2023 | 26.34 | 27.78 | 25.75 | 27.73 | 24,818 | +1.74(+6.68%) |
Nov 13, 2023 | 25.50 | 26.58 | 25.48 | 26.00 | 6,618 | +0.41(+1.60%) |
Nov 10, 2023 | 25.26 | 25.61 | 24.38 | 25.59 | 8,377 | +1.01(+4.13%) |
Nov 09, 2023 | 25.16 | 25.16 | 24.57 | 24.57 | 1,870 | -1.16(-4.51%) |
Nov 08, 2023 | 24.88 | 25.75 | 24.88 | 25.73 | 5,133 | +0.53(+2.09%) |
Nov 07, 2023 | 25.75 | 26.15 | 25.19 | 25.21 | 3,558 | -0.51(-1.97%) |
Nov 06, 2023 | 25.88 | 25.90 | 25.68 | 25.71 | 4,334 | -0.57(-2.15%) |
Nov 03, 2023 | 24.40 | 26.78 | 24.40 | 26.28 | 13,727 | -0.03(-0.13%) |
Nov 02, 2023 | 25.83 | 26.31 | 25.55 | 26.31 | 6,456 | +0.73(+2.84%) |