Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 28.05 | 28.11 | 27.53 | 27.99 | 2,290 | -0.99(-3.40%) |
Jan 29, 2024 | 28.98 | 0 | -2.77(-8.72%) | |||
Jan 26, 2024 | 31.00 | 31.75 | 31.00 | 31.75 | 15,083 | +2.94(+10.20%) |
Jan 25, 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 285 | -0.60(-2.04%) |
Jan 24, 2024 | 29.55 | 29.55 | 29.41 | 29.41 | 71 | +0.18(+0.60%) |
Jan 23, 2024 | 29.35 | 29.35 | 29.23 | 29.23 | 1,160 | +1.52(+5.47%) |
Jan 19, 2024 | 27.72 | 10,000 | -1.03(-3.58%) | |||
Jan 18, 2024 | 28.00 | 28.75 | 28.00 | 28.75 | 32,623 | -0.61(-2.06%) |
Jan 17, 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 10,500 | -1.42(-4.62%) |
Jan 16, 2024 | 30.78 | 30.82 | 30.78 | 30.78 | 60 | +0.84(+2.80%) |
Jan 12, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 3,772 | +0.14(+0.47%) |
Jan 11, 2024 | 30.00 | 30.00 | 29.32 | 29.80 | 6,625 | +0.28(+0.95%) |
Jan 10, 2024 | 29.04 | 29.52 | 29.00 | 29.52 | 11,915 | +0.56(+1.93%) |
Jan 09, 2024 | 28.94 | 28.98 | 28.73 | 28.96 | 21,553 | +0.51(+1.81%) |
Jan 08, 2024 | 28.86 | 28.90 | 28.45 | 28.45 | 136 | -0.39(-1.36%) |
Jan 05, 2024 | 28.80 | 28.84 | 28.44 | 28.84 | 100 | +0.27(+0.95%) |
Jan 03, 2024 | 28.57 | 813 | +0.18(+0.62%) | |||
Jan 02, 2024 | 28.50 | 29.90 | 28.39 | 28.39 | 808 | -1.55(-5.17%) |
Dec 29, 2023 | 30.22 | 30.22 | 29.94 | 29.94 | 650 | +0.45(+1.51%) |
Dec 27, 2023 | 29.50 | 2,615 | +0.25(+0.84%) | |||
Dec 26, 2023 | 28.21 | 30.25 | 28.21 | 29.25 | 1,036 | +0.78(+2.74%) |
Dec 22, 2023 | 28.47 | 29.22 | 28.47 | 28.47 | 1,905 | -0.16(-0.56%) |
Dec 21, 2023 | 29.00 | 29.00 | 28.63 | 28.63 | 485 | -0.10(-0.35%) |
Dec 20, 2023 | 29.77 | 29.81 | 28.73 | 28.73 | 684 | +0.16(+0.56%) |
Dec 19, 2023 | 27.96 | 28.57 | 27.92 | 28.57 | 300 | -0.28(-0.97%) |
Dec 18, 2023 | 28.81 | 28.85 | 27.82 | 28.85 | 786 | +0.45(+1.58%) |
Dec 15, 2023 | 29.53 | 29.57 | 28.40 | 28.40 | 1,038 | +0.75(+2.71%) |
Dec 14, 2023 | 27.61 | 28.86 | 27.61 | 27.65 | 5,168 | -0.69(-2.44%) |
Dec 13, 2023 | 27.90 | 28.34 | 27.90 | 28.34 | 134 | +0.74(+2.69%) |
Dec 12, 2023 | 28.06 | 28.06 | 27.60 | 27.60 | 2,740 | -0.86(-3.02%) |
Dec 11, 2023 | 26.78 | 28.46 | 26.78 | 28.46 | 2,582 | +0.71(+2.56%) |
Dec 08, 2023 | 28.17 | 28.17 | 27.75 | 27.75 | 2,335 | +0.19(+0.69%) |
Dec 07, 2023 | 28.67 | 28.71 | 26.94 | 27.56 | 5,307 | -0.49(-1.75%) |
Dec 06, 2023 | 28.34 | 28.38 | 28.05 | 28.05 | 174 | +1.23(+4.59%) |
Dec 04, 2023 | 26.82 | 0 | -0.11(-0.41%) | |||
Dec 01, 2023 | 26.93 | 26.93 | 26.93 | 26.93 | 9,845 | -0.95(-3.39%) |
Nov 30, 2023 | 27.88 | 27.88 | 27.88 | 27.88 | 5,265 | +0.14(+0.49%) |
Nov 29, 2023 | 27.84 | 27.84 | 27.74 | 27.74 | 104 | +1.04(+3.90%) |
Nov 28, 2023 | 26.74 | 27.00 | 26.70 | 26.70 | 540 | -0.35(-1.29%) |
Nov 27, 2023 | 27.65 | 27.65 | 27.05 | 27.05 | 116 | -0.45(-1.64%) |
Nov 24, 2023 | 27.21 | 27.50 | 27.21 | 27.50 | 610 | +0.51(+1.89%) |
Nov 22, 2023 | 27.50 | 27.50 | 26.87 | 26.99 | 482 | +0.45(+1.70%) |
Nov 21, 2023 | 27.46 | 27.50 | 26.54 | 26.54 | 102 | -0.12(-0.45%) |
Nov 15, 2023 | 26.66 | 0 | +1.27(+5.00%) | |||
Nov 14, 2023 | 26.13 | 26.17 | 24.61 | 25.39 | 6,074 | +0.14(+0.55%) |
Nov 13, 2023 | 25.50 | 25.70 | 25.04 | 25.25 | 5,485 | +0.37(+1.49%) |
Nov 10, 2023 | 25.68 | 25.68 | 24.74 | 24.88 | 2,750 | -0.63(-2.47%) |
Nov 09, 2023 | 25.65 | 25.65 | 25.51 | 25.51 | 1,420 | +0.98(+4.00%) |
Nov 08, 2023 | 25.65 | 25.65 | 24.53 | 24.53 | 1,700 | -0.88(-3.46%) |
Nov 07, 2023 | 25.41 | 25.57 | 25.41 | 25.41 | 4,700 | -1.34(-5.01%) |