Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 688 | -0.26(-0.86%) |
Jan 30, 2024 | 29.76 | 30.48 | 29.76 | 30.48 | 3,885 | +0.20(+0.67%) |
Jan 29, 2024 | 30.16 | 30.28 | 29.46 | 30.28 | 5,166 | -0.36(-1.17%) |
Jan 26, 2024 | 30.34 | 30.64 | 29.77 | 30.64 | 5,684 | +0.60(+2.00%) |
Jan 25, 2024 | 30.03 | 30.04 | 29.81 | 30.04 | 9,706 | +0.16(+0.54%) |
Jan 24, 2024 | 29.71 | 30.04 | 29.71 | 29.88 | 3,642 | -0.16(-0.55%) |
Jan 23, 2024 | 29.32 | 30.04 | 29.32 | 30.04 | 3,142 | +0.19(+0.63%) |
Jan 22, 2024 | 29.85 | 30.40 | 29.62 | 29.86 | 8,317 | -0.04(-0.15%) |
Jan 19, 2024 | 29.65 | 29.99 | 29.45 | 29.90 | 4,820 | +1.05(+3.64%) |
Jan 18, 2024 | 28.89 | 29.17 | 28.85 | 28.85 | 29,180 | -0.07(-0.24%) |
Jan 17, 2024 | 28.45 | 29.05 | 28.45 | 28.92 | 5,696 | +0.20(+0.70%) |
Jan 16, 2024 | 29.10 | 29.21 | 28.72 | 28.72 | 6,931 | -0.90(-3.04%) |
Jan 12, 2024 | 29.68 | 29.68 | 29.24 | 29.62 | 59,517 | +0.77(+2.67%) |
Jan 11, 2024 | 28.77 | 29.13 | 28.58 | 28.85 | 6,625 | +0.52(+1.84%) |
Jan 10, 2024 | 28.02 | 28.43 | 27.75 | 28.33 | 12,604 | +0.36(+1.29%) |
Jan 09, 2024 | 27.32 | 27.97 | 27.32 | 27.97 | 916 | -0.16(-0.57%) |
Jan 08, 2024 | 28.02 | 28.13 | 27.46 | 28.13 | 5,025 | +0.31(+1.11%) |
Jan 05, 2024 | 27.83 | 28.08 | 27.31 | 27.82 | 15,776 | +0.26(+0.94%) |
Jan 04, 2024 | 27.45 | 27.89 | 27.23 | 27.56 | 4,190 | +0.27(+1.01%) |
Jan 03, 2024 | 27.13 | 27.74 | 27.13 | 27.29 | 1,700 | -0.25(-0.89%) |
Jan 02, 2024 | 28.25 | 28.25 | 27.53 | 27.53 | 3,301 | -1.33(-4.61%) |
Dec 29, 2023 | 28.91 | 28.91 | 28.86 | 28.86 | 2,034 | +0.31(+1.09%) |
Dec 28, 2023 | 28.69 | 28.69 | 28.14 | 28.55 | 5,068 | -0.03(-0.10%) |
Dec 27, 2023 | 28.50 | 28.58 | 28.50 | 28.58 | 6,104 | +0.50(+1.77%) |
Dec 26, 2023 | 28.09 | 28.25 | 28.08 | 28.08 | 6,383 | -0.07(-0.25%) |
Dec 22, 2023 | 28.25 | 28.29 | 28.04 | 28.15 | 3,971 | +0.12(+0.43%) |
Dec 21, 2023 | 28.26 | 28.52 | 28.00 | 28.03 | 3,240 | -0.19(-0.67%) |
Dec 20, 2023 | 28.39 | 28.95 | 28.22 | 28.22 | 5,303 | -0.11(-0.39%) |
Dec 19, 2023 | 28.40 | 28.77 | 28.32 | 28.33 | 4,595 | -0.07(-0.25%) |
Dec 18, 2023 | 28.71 | 28.71 | 28.40 | 28.40 | 18,092 | +0.27(+0.96%) |
Dec 15, 2023 | 28.30 | 28.70 | 28.00 | 28.13 | 7,336 | -0.17(-0.60%) |
Dec 14, 2023 | 27.99 | 28.57 | 27.99 | 28.30 | 6,013 | +0.58(+2.09%) |
Dec 13, 2023 | 27.70 | 28.00 | 27.34 | 27.72 | 8,960 | -0.03(-0.11%) |
Dec 12, 2023 | 27.65 | 27.77 | 27.40 | 27.75 | 17,010 | +0.54(+1.98%) |
Dec 11, 2023 | 27.14 | 27.32 | 27.14 | 27.21 | 1,947 | -0.02(-0.07%) |
Dec 08, 2023 | 27.32 | 27.32 | 26.82 | 27.23 | 12,315 | +0.27(+0.98%) |
Dec 07, 2023 | 27.18 | 27.18 | 26.94 | 26.96 | 2,519 | -0.12(-0.46%) |
Dec 06, 2023 | 26.76 | 27.09 | 26.56 | 27.09 | 2,356 | +0.59(+2.23%) |
Dec 05, 2023 | 26.46 | 27.06 | 26.46 | 26.50 | 6,041 | +0.01(+0.04%) |
Dec 04, 2023 | 26.66 | 26.94 | 26.49 | 26.49 | 4,841 | -0.70(-2.57%) |
Dec 01, 2023 | 26.73 | 27.19 | 26.73 | 27.19 | 2,782 | +0.77(+2.89%) |
Nov 30, 2023 | 26.43 | 26.43 | 26.43 | 26.43 | 3,670 | -0.18(-0.70%) |
Nov 29, 2023 | 26.75 | 26.75 | 26.61 | 26.61 | 1,378 | -0.03(-0.11%) |
Nov 28, 2023 | 26.65 | 26.65 | 26.46 | 26.64 | 1,850 | +0.09(+0.34%) |
Nov 27, 2023 | 26.57 | 26.60 | 26.48 | 26.55 | 2,945 | -0.02(-0.08%) |
Nov 24, 2023 | 25.92 | 26.57 | 25.92 | 26.57 | 9,915 | +0.75(+2.91%) |
Nov 22, 2023 | 26.01 | 26.01 | 25.73 | 25.82 | 4,633 | -0.05(-0.21%) |
Nov 21, 2023 | 25.91 | 25.92 | 25.77 | 25.88 | 14,148 | -0.05(-0.17%) |
Nov 20, 2023 | 25.86 | 25.92 | 25.73 | 25.92 | 12,138 | +0.08(+0.30%) |
Nov 17, 2023 | 25.43 | 26.61 | 25.43 | 25.84 | 4,945 | -0.30(-1.14%) |
Nov 16, 2023 | 26.50 | 26.52 | 26.14 | 26.14 | 3,456 | -0.09(-0.34%) |
Nov 15, 2023 | 26.39 | 26.45 | 25.97 | 26.23 | 9,325 | -0.38(-1.43%) |
Nov 14, 2023 | 26.36 | 26.61 | 26.19 | 26.61 | 4,100 | +1.43(+5.68%) |
Nov 13, 2023 | 25.22 | 25.37 | 24.96 | 25.18 | 7,686 | +0.02(+0.08%) |
Nov 10, 2023 | 25.11 | 25.16 | 24.91 | 25.16 | 9,237 | -0.14(-0.55%) |
Nov 09, 2023 | 25.47 | 25.62 | 25.08 | 25.30 | 15,311 | +0.08(+0.32%) |
Nov 08, 2023 | 25.39 | 25.55 | 25.16 | 25.22 | 13,353 | -0.26(-1.02%) |
Nov 07, 2023 | 25.22 | 25.48 | 25.03 | 25.48 | 2,530 | +0.29(+1.14%) |
Nov 06, 2023 | 24.95 | 25.19 | 24.95 | 25.19 | 10,294 | -0.46(-1.79%) |
Nov 03, 2023 | 25.42 | 25.65 | 25.08 | 25.65 | 84,447 | +0.78(+3.14%) |
Nov 02, 2023 | 24.83 | 24.87 | 24.73 | 24.87 | 3,888 | +0.46(+1.87%) |