Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 29.16 | 29.16 | 28.10 | 28.37 | 67,237 | -1.07(-3.64%) |
Jan 30, 2024 | 29.53 | 29.82 | 29.19 | 29.44 | 34,319 | -0.39(-1.30%) |
Jan 29, 2024 | 30.77 | 31.08 | 29.77 | 29.83 | 37,927 | -0.79(-2.59%) |
Jan 26, 2024 | 30.92 | 31.01 | 30.27 | 30.62 | 25,478 | +0.00(+0.00%) |
Jan 25, 2024 | 30.57 | 30.63 | 29.37 | 30.62 | 37,986 | +0.40(+1.31%) |
Jan 24, 2024 | 30.06 | 31.11 | 29.78 | 30.22 | 38,324 | +1.84(+6.47%) |
Jan 23, 2024 | 28.33 | 29.11 | 28.30 | 28.39 | 55,802 | +0.62(+2.22%) |
Jan 22, 2024 | 27.13 | 27.89 | 27.13 | 27.77 | 77,878 | +0.84(+3.13%) |
Jan 19, 2024 | 26.75 | 26.93 | 26.43 | 26.93 | 14,247 | +0.31(+1.16%) |
Jan 18, 2024 | 26.98 | 26.98 | 26.50 | 26.62 | 24,692 | -0.26(-0.96%) |
Jan 17, 2024 | 26.65 | 26.95 | 26.39 | 26.88 | 16,043 | -0.04(-0.15%) |
Jan 16, 2024 | 26.97 | 27.18 | 26.60 | 26.92 | 24,632 | -0.12(-0.44%) |
Jan 12, 2024 | 27.72 | 27.81 | 26.96 | 27.04 | 20,143 | -0.39(-1.41%) |
Jan 11, 2024 | 27.56 | 27.56 | 27.07 | 27.43 | 22,583 | -0.42(-1.50%) |
Jan 10, 2024 | 27.58 | 27.84 | 26.85 | 27.84 | 47,664 | +0.09(+0.32%) |
Jan 09, 2024 | 27.89 | 28.22 | 27.65 | 27.75 | 48,960 | -0.50(-1.76%) |
Jan 08, 2024 | 28.24 | 28.49 | 27.88 | 28.25 | 16,723 | +0.01(+0.04%) |
Jan 05, 2024 | 27.81 | 28.56 | 27.81 | 28.24 | 46,375 | +0.50(+1.79%) |
Jan 04, 2024 | 28.31 | 28.53 | 27.74 | 27.74 | 38,025 | -0.43(-1.52%) |
Jan 03, 2024 | 29.20 | 29.20 | 27.77 | 28.17 | 31,486 | -1.08(-3.70%) |
Jan 02, 2024 | 29.07 | 29.70 | 28.92 | 29.25 | 32,994 | +0.04(+0.14%) |
Dec 29, 2023 | 30.47 | 30.47 | 29.21 | 29.21 | 21,183 | -1.18(-3.89%) |
Dec 28, 2023 | 30.28 | 30.67 | 28.80 | 30.39 | 19,323 | -0.11(-0.36%) |
Dec 27, 2023 | 31.05 | 31.05 | 30.25 | 30.50 | 40,581 | -0.30(-0.97%) |
Dec 26, 2023 | 30.71 | 31.17 | 30.37 | 30.80 | 37,651 | +0.32(+1.04%) |
Dec 22, 2023 | 30.65 | 30.65 | 30.34 | 30.48 | 23,710 | +0.11(+0.36%) |
Dec 21, 2023 | 30.56 | 30.56 | 30.16 | 30.37 | 18,348 | +0.35(+1.16%) |
Dec 20, 2023 | 30.70 | 31.50 | 30.02 | 30.03 | 38,077 | -0.55(-1.79%) |
Dec 19, 2023 | 30.14 | 30.66 | 29.96 | 30.57 | 38,303 | +0.68(+2.26%) |
Dec 18, 2023 | 30.06 | 32.32 | 29.69 | 29.90 | 27,541 | +0.05(+0.17%) |
Dec 15, 2023 | 30.50 | 30.62 | 29.68 | 29.85 | 89,851 | -0.30(-0.99%) |
Dec 14, 2023 | 29.77 | 30.66 | 29.77 | 30.15 | 44,643 | +0.99(+3.40%) |
Dec 13, 2023 | 28.17 | 29.59 | 27.98 | 29.15 | 117,441 | +0.86(+3.05%) |
Dec 12, 2023 | 28.32 | 28.52 | 27.86 | 28.29 | 19,176 | -0.16(-0.56%) |
Dec 11, 2023 | 28.33 | 28.54 | 28.21 | 28.45 | 27,793 | +0.20(+0.70%) |
Dec 08, 2023 | 27.95 | 28.63 | 27.95 | 28.25 | 34,727 | +0.14(+0.49%) |
Dec 07, 2023 | 27.92 | 28.11 | 27.90 | 28.11 | 19,671 | +0.42(+1.51%) |
Dec 06, 2023 | 28.12 | 28.62 | 27.66 | 27.69 | 29,230 | -0.16(-0.57%) |
Dec 05, 2023 | 28.16 | 28.17 | 27.76 | 27.85 | 23,809 | -0.31(-1.09%) |
Dec 04, 2023 | 27.48 | 28.24 | 27.48 | 28.16 | 41,359 | +0.63(+2.27%) |
Dec 01, 2023 | 26.75 | 27.71 | 26.56 | 27.53 | 71,730 | +1.19(+4.52%) |
Nov 30, 2023 | 26.79 | 27.03 | 26.34 | 26.34 | 40,602 | -0.38(-1.44%) |
Nov 29, 2023 | 26.64 | 27.19 | 26.50 | 26.73 | 19,024 | +0.33(+1.27%) |
Nov 28, 2023 | 26.67 | 27.36 | 26.15 | 26.39 | 40,145 | -0.51(-1.90%) |
Nov 27, 2023 | 26.74 | 27.38 | 26.54 | 26.91 | 25,508 | +0.02(+0.07%) |
Nov 24, 2023 | 26.60 | 27.16 | 26.60 | 26.89 | 8,089 | +0.24(+0.89%) |
Nov 22, 2023 | 26.90 | 27.17 | 26.37 | 26.65 | 26,604 | -0.23(-0.84%) |
Nov 21, 2023 | 27.55 | 27.83 | 26.76 | 26.88 | 31,130 | -0.86(-3.09%) |
Nov 20, 2023 | 27.20 | 27.76 | 27.00 | 27.73 | 35,694 | +0.31(+1.11%) |
Nov 17, 2023 | 27.53 | 27.99 | 27.18 | 27.43 | 52,887 | +0.10(+0.36%) |
Nov 16, 2023 | 28.36 | 28.47 | 27.19 | 27.33 | 84,434 | -1.26(-4.41%) |
Nov 15, 2023 | 28.43 | 29.42 | 28.37 | 28.59 | 63,312 | -0.47(-1.63%) |
Nov 14, 2023 | 28.73 | 29.84 | 28.51 | 29.06 | 75,032 | +0.94(+3.33%) |
Nov 13, 2023 | 27.75 | 28.33 | 27.75 | 28.13 | 24,868 | -0.14(-0.49%) |
Nov 10, 2023 | 28.51 | 28.51 | 28.19 | 28.26 | 19,519 | +0.15(+0.53%) |
Nov 09, 2023 | 28.52 | 28.68 | 27.73 | 28.12 | 28,392 | -0.54(-1.89%) |
Nov 08, 2023 | 28.94 | 28.94 | 28.39 | 28.66 | 35,554 | -0.09(-0.31%) |
Nov 07, 2023 | 29.44 | 29.44 | 28.62 | 28.75 | 39,250 | -0.57(-1.95%) |
Nov 06, 2023 | 29.02 | 29.56 | 29.02 | 29.32 | 22,342 | +0.15(+0.51%) |
Nov 03, 2023 | 29.53 | 29.85 | 29.14 | 29.17 | 22,158 | +0.28(+0.95%) |
Nov 02, 2023 | 28.71 | 29.03 | 28.24 | 28.90 | 31,381 | +0.90(+3.20%) |