Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 29.42 | 29.81 | 29.42 | 29.64 | 1,990 | -0.44(-1.46%) |
Jan 30, 2024 | 30.12 | 30.56 | 30.08 | 30.08 | 2,634 | +0.06(+0.20%) |
Jan 29, 2024 | 29.92 | 30.44 | 29.77 | 30.02 | 4,019 | -0.26(-0.86%) |
Jan 26, 2024 | 30.01 | 30.40 | 30.00 | 30.28 | 14,957 | +0.40(+1.34%) |
Jan 25, 2024 | 29.83 | 29.95 | 29.37 | 29.88 | 11,699 | +0.22(+0.74%) |
Jan 24, 2024 | 29.40 | 29.66 | 29.38 | 29.66 | 10,731 | +0.75(+2.59%) |
Jan 23, 2024 | 29.09 | 29.09 | 28.46 | 28.91 | 19,944 | +0.57(+2.01%) |
Jan 22, 2024 | 28.29 | 28.84 | 28.29 | 28.34 | 2,874 | +0.07(+0.25%) |
Jan 19, 2024 | 28.32 | 28.57 | 28.22 | 28.27 | 6,467 | -0.92(-3.15%) |
Jan 18, 2024 | 28.61 | 29.19 | 28.40 | 29.19 | 11,717 | +0.78(+2.75%) |
Jan 17, 2024 | 28.44 | 28.88 | 28.14 | 28.41 | 17,011 | -0.43(-1.47%) |
Jan 16, 2024 | 28.86 | 29.33 | 28.65 | 28.84 | 8,312 | -0.22(-0.77%) |
Jan 12, 2024 | 29.05 | 29.44 | 28.98 | 29.06 | 3,396 | +0.30(+1.04%) |
Jan 11, 2024 | 29.40 | 29.40 | 28.66 | 28.76 | 9,860 | -0.88(-2.97%) |
Jan 10, 2024 | 29.62 | 29.94 | 29.62 | 29.64 | 5,178 | -0.34(-1.15%) |
Jan 09, 2024 | 29.74 | 30.34 | 29.65 | 29.98 | 5,743 | -0.59(-1.95%) |
Jan 08, 2024 | 29.80 | 30.58 | 29.49 | 30.58 | 7,248 | +0.86(+2.91%) |
Jan 05, 2024 | 29.79 | 29.83 | 29.33 | 29.71 | 10,911 | -0.48(-1.57%) |
Jan 04, 2024 | 29.99 | 30.20 | 29.50 | 30.19 | 4,863 | -0.21(-0.69%) |
Jan 03, 2024 | 29.84 | 30.40 | 29.80 | 30.40 | 7,145 | +0.65(+2.18%) |
Jan 02, 2024 | 29.91 | 30.32 | 29.75 | 29.75 | 7,774 | -0.55(-1.80%) |
Dec 29, 2023 | 29.74 | 30.30 | 29.60 | 30.30 | 2,413 | +0.21(+0.68%) |
Dec 28, 2023 | 30.26 | 30.37 | 30.09 | 30.09 | 6,496 | -0.46(-1.51%) |
Dec 27, 2023 | 30.25 | 30.55 | 29.80 | 30.55 | 4,802 | +0.47(+1.56%) |
Dec 26, 2023 | 28.87 | 30.34 | 28.87 | 30.08 | 1,559 | +0.09(+0.31%) |
Dec 22, 2023 | 30.01 | 30.22 | 29.99 | 29.99 | 3,086 | -0.07(-0.23%) |
Dec 21, 2023 | 30.01 | 30.26 | 29.59 | 30.06 | 9,347 | +0.31(+1.04%) |
Dec 20, 2023 | 30.09 | 30.11 | 29.75 | 29.75 | 4,028 | -0.93(-3.03%) |
Dec 19, 2023 | 29.18 | 30.68 | 29.18 | 30.68 | 6,584 | +0.98(+3.30%) |
Dec 18, 2023 | 29.85 | 30.47 | 29.27 | 29.70 | 3,360 | -0.21(-0.71%) |
Dec 15, 2023 | 30.17 | 30.78 | 29.66 | 29.91 | 4,764 | -0.58(-1.90%) |
Dec 14, 2023 | 30.42 | 30.78 | 30.40 | 30.49 | 14,142 | -0.44(-1.42%) |
Dec 13, 2023 | 30.72 | 30.93 | 30.47 | 30.93 | 4,889 | +0.17(+0.55%) |
Dec 12, 2023 | 30.71 | 30.96 | 30.08 | 30.76 | 9,798 | +0.04(+0.13%) |
Dec 11, 2023 | 30.75 | 30.98 | 30.62 | 30.72 | 10,640 | +0.16(+0.54%) |
Dec 08, 2023 | 30.55 | 30.55 | 29.83 | 30.55 | 5,233 | +0.04(+0.11%) |
Dec 07, 2023 | 30.54 | 30.85 | 30.46 | 30.52 | 4,440 | -0.09(-0.31%) |
Dec 06, 2023 | 30.57 | 30.80 | 30.42 | 30.61 | 2,078 | +0.38(+1.27%) |
Dec 05, 2023 | 30.45 | 30.52 | 30.19 | 30.23 | 7,834 | -0.06(-0.20%) |
Dec 04, 2023 | 30.68 | 30.85 | 30.12 | 30.29 | 30,187 | -0.56(-1.82%) |
Dec 01, 2023 | 30.18 | 30.85 | 30.18 | 30.85 | 36,873 | +0.74(+2.45%) |
Nov 30, 2023 | 30.32 | 30.32 | 29.11 | 30.11 | 8,730 | -0.22(-0.72%) |
Nov 29, 2023 | 30.51 | 30.64 | 30.19 | 30.33 | 6,525 | +0.30(+1.00%) |
Nov 28, 2023 | 30.22 | 30.40 | 29.99 | 30.03 | 4,180 | +0.11(+0.37%) |
Nov 27, 2023 | 29.95 | 30.20 | 29.59 | 29.92 | 4,049 | +0.04(+0.13%) |
Nov 24, 2023 | 29.89 | 29.89 | 29.88 | 29.88 | 1,426 | +0.34(+1.15%) |
Nov 22, 2023 | 29.52 | 29.78 | 29.51 | 29.54 | 4,324 | +0.05(+0.17%) |
Nov 21, 2023 | 29.58 | 29.62 | 29.49 | 29.49 | 7,547 | +0.22(+0.75%) |
Nov 20, 2023 | 29.22 | 29.37 | 29.22 | 29.27 | 8,367 | -0.25(-0.85%) |
Nov 17, 2023 | 29.43 | 29.73 | 29.42 | 29.52 | 3,194 | +0.29(+0.99%) |
Nov 16, 2023 | 29.38 | 29.42 | 29.20 | 29.23 | 4,396 | +0.08(+0.27%) |
Nov 15, 2023 | 29.22 | 29.28 | 29.15 | 29.15 | 4,658 | -0.05(-0.15%) |
Nov 14, 2023 | 29.13 | 29.20 | 28.99 | 29.20 | 7,702 | +0.50(+1.72%) |
Nov 13, 2023 | 28.27 | 29.00 | 28.27 | 28.70 | 12,873 | +0.12(+0.44%) |
Nov 10, 2023 | 28.37 | 28.59 | 28.23 | 28.57 | 4,940 | +0.31(+1.11%) |
Nov 09, 2023 | 28.66 | 29.11 | 28.26 | 28.26 | 7,306 | -0.14(-0.49%) |
Nov 08, 2023 | 28.47 | 28.50 | 28.27 | 28.40 | 7,229 | +0.83(+3.02%) |
Nov 07, 2023 | 27.80 | 27.83 | 27.12 | 27.57 | 9,497 | +1.96(+7.63%) |
Nov 06, 2023 | 26.35 | 26.35 | 25.61 | 25.61 | 18,741 | -0.44(-1.69%) |
Nov 03, 2023 | 26.45 | 26.47 | 25.40 | 26.05 | 7,912 | +0.69(+2.72%) |
Nov 02, 2023 | 25.86 | 25.86 | 24.66 | 25.36 | 10,092 | +0.72(+2.92%) |