Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 28.80 | 29.30 | 28.76 | 28.85 | 624,805 | -0.10(-0.35%) |
Jan 30, 2024 | 29.20 | 29.25 | 28.91 | 28.95 | 542,222 | -0.38(-1.30%) |
Jan 29, 2024 | 29.07 | 29.63 | 29.00 | 29.33 | 945,599 | +0.37(+1.28%) |
Jan 26, 2024 | 28.56 | 29.34 | 28.46 | 28.96 | 755,898 | -0.03(-0.10%) |
Jan 25, 2024 | 29.94 | 29.98 | 28.86 | 28.99 | 635,249 | -0.96(-3.21%) |
Jan 24, 2024 | 30.71 | 30.71 | 29.83 | 29.95 | 480,345 | -0.62(-2.03%) |
Jan 23, 2024 | 30.44 | 30.74 | 30.31 | 30.57 | 414,783 | +0.10(+0.33%) |
Jan 22, 2024 | 29.99 | 30.60 | 29.92 | 30.47 | 503,061 | +0.59(+1.97%) |
Jan 19, 2024 | 29.39 | 30.13 | 29.37 | 29.88 | 447,867 | +0.49(+1.67%) |
Jan 18, 2024 | 29.20 | 29.73 | 29.17 | 29.39 | 623,974 | +0.53(+1.84%) |
Jan 17, 2024 | 28.27 | 28.98 | 28.02 | 28.86 | 496,083 | +0.56(+1.98%) |
Jan 16, 2024 | 29.16 | 29.16 | 28.16 | 28.30 | 725,002 | -0.84(-2.88%) |
Jan 12, 2024 | 29.46 | 29.70 | 28.90 | 29.14 | 335,217 | -0.32(-1.09%) |
Jan 11, 2024 | 29.80 | 30.09 | 29.34 | 29.46 | 532,875 | -0.34(-1.14%) |
Jan 10, 2024 | 30.14 | 30.18 | 29.62 | 29.80 | 380,194 | -0.29(-0.96%) |
Jan 09, 2024 | 29.74 | 30.28 | 29.74 | 30.09 | 373,569 | +0.18(+0.60%) |
Jan 08, 2024 | 29.52 | 29.94 | 29.47 | 29.91 | 392,872 | +0.44(+1.49%) |
Jan 05, 2024 | 29.50 | 29.91 | 29.33 | 29.47 | 368,508 | -0.26(-0.87%) |
Jan 04, 2024 | 30.14 | 30.57 | 29.68 | 29.73 | 661,341 | -0.76(-2.49%) |
Jan 03, 2024 | 30.24 | 30.82 | 30.22 | 30.49 | 913,539 | +0.20(+0.66%) |
Jan 02, 2024 | 30.53 | 30.66 | 30.09 | 30.29 | 1,172,235 | -0.23(-0.75%) |
Dec 29, 2023 | 30.49 | 30.75 | 30.20 | 30.52 | 449,037 | +0.02(+0.07%) |
Dec 28, 2023 | 30.49 | 30.60 | 30.32 | 30.50 | 413,288 | +0.13(+0.43%) |
Dec 27, 2023 | 30.15 | 30.51 | 30.03 | 30.37 | 423,577 | +0.46(+1.54%) |
Dec 26, 2023 | 30.05 | 30.22 | 29.75 | 29.91 | 638,460 | -0.36(-1.19%) |
Dec 22, 2023 | 30.65 | 30.83 | 30.08 | 30.27 | 318,008 | -0.37(-1.21%) |
Dec 21, 2023 | 30.40 | 30.65 | 30.17 | 30.64 | 569,030 | +0.59(+1.96%) |
Dec 20, 2023 | 30.37 | 30.82 | 30.01 | 30.05 | 597,616 | -0.46(-1.51%) |
Dec 19, 2023 | 29.96 | 30.60 | 29.95 | 30.51 | 622,390 | +0.56(+1.87%) |
Dec 18, 2023 | 30.01 | 30.20 | 29.82 | 29.95 | 728,403 | -0.34(-1.12%) |
Dec 15, 2023 | 30.70 | 31.05 | 30.19 | 30.29 | 956,248 | -0.20(-0.66%) |
Dec 14, 2023 | 30.31 | 31.17 | 30.15 | 30.49 | 1,404,654 | +0.48(+1.60%) |
Dec 13, 2023 | 29.61 | 30.11 | 29.55 | 30.01 | 1,666,291 | +0.34(+1.15%) |
Dec 12, 2023 | 28.99 | 29.86 | 28.93 | 29.67 | 1,129,682 | +0.58(+1.99%) |
Dec 11, 2023 | 28.22 | 29.30 | 28.18 | 29.09 | 901,221 | +0.69(+2.43%) |
Dec 08, 2023 | 28.50 | 28.60 | 28.01 | 28.40 | 719,424 | -0.10(-0.35%) |
Dec 07, 2023 | 28.23 | 28.50 | 27.99 | 28.50 | 636,494 | +0.51(+1.82%) |
Dec 06, 2023 | 27.47 | 28.50 | 27.38 | 27.99 | 817,951 | +0.55(+2.00%) |
Dec 05, 2023 | 27.41 | 27.58 | 27.15 | 27.44 | 685,621 | -0.12(-0.44%) |
Dec 04, 2023 | 27.64 | 27.68 | 27.16 | 27.56 | 585,539 | -0.08(-0.29%) |
Dec 01, 2023 | 27.30 | 27.67 | 27.11 | 27.64 | 616,714 | +0.26(+0.95%) |
Nov 30, 2023 | 27.70 | 27.71 | 27.15 | 27.38 | 654,370 | -0.48(-1.72%) |
Nov 29, 2023 | 27.62 | 28.24 | 27.62 | 27.86 | 815,345 | +0.45(+1.64%) |
Nov 28, 2023 | 27.25 | 27.69 | 27.14 | 27.41 | 1,191,378 | +0.21(+0.77%) |
Nov 27, 2023 | 27.90 | 27.99 | 27.13 | 27.20 | 752,529 | -0.96(-3.41%) |
Nov 24, 2023 | 28.00 | 28.16 | 27.94 | 28.16 | 204,780 | +0.16(+0.57%) |
Nov 22, 2023 | 27.94 | 28.08 | 27.82 | 28.00 | 685,254 | +0.43(+1.56%) |
Nov 21, 2023 | 27.78 | 27.81 | 27.22 | 27.57 | 545,045 | -0.25(-0.90%) |
Nov 20, 2023 | 27.55 | 28.00 | 27.47 | 27.82 | 662,992 | +0.57(+2.09%) |
Nov 17, 2023 | 27.38 | 27.38 | 26.86 | 27.25 | 839,219 | +0.19(+0.70%) |
Nov 16, 2023 | 26.87 | 27.13 | 26.62 | 27.06 | 923,598 | -0.13(-0.48%) |
Nov 15, 2023 | 27.00 | 27.70 | 26.91 | 27.19 | 1,381,146 | +0.50(+1.87%) |
Nov 14, 2023 | 26.05 | 26.72 | 26.04 | 26.69 | 1,832,505 | +1.21(+4.75%) |
Nov 13, 2023 | 22.70 | 25.65 | 22.30 | 25.48 | 3,935,509 | +0.95(+3.87%) |
Nov 10, 2023 | 24.34 | 25.00 | 24.23 | 24.53 | 1,437,140 | +0.33(+1.36%) |
Nov 09, 2023 | 24.50 | 24.84 | 24.13 | 24.20 | 1,075,822 | -0.36(-1.47%) |
Nov 08, 2023 | 24.11 | 24.57 | 24.01 | 24.56 | 804,085 | +0.37(+1.53%) |
Nov 07, 2023 | 24.06 | 24.45 | 23.93 | 24.19 | 754,608 | +0.15(+0.62%) |
Nov 06, 2023 | 24.18 | 24.26 | 23.92 | 24.04 | 432,367 | +0.02(+0.08%) |
Nov 03, 2023 | 23.53 | 24.44 | 23.53 | 24.02 | 892,644 | +0.59(+2.52%) |
Nov 02, 2023 | 23.28 | 23.51 | 22.86 | 23.43 | 1,120,427 | +0.42(+1.83%) |