Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 29.71 | 30.27 | 29.67 | 29.70 | 153,939 | -0.24(-0.79%) |
Jan 30, 2024 | 29.74 | 30.13 | 29.53 | 29.94 | 195,477 | -0.01(-0.03%) |
Jan 29, 2024 | 29.63 | 30.07 | 29.34 | 29.95 | 109,414 | +0.65(+2.23%) |
Jan 26, 2024 | 29.11 | 29.43 | 28.54 | 29.30 | 295,035 | +0.40(+1.37%) |
Jan 25, 2024 | 29.31 | 29.34 | 28.63 | 28.90 | 168,521 | -0.11(-0.38%) |
Jan 24, 2024 | 28.08 | 29.01 | 27.95 | 29.01 | 136,433 | +1.06(+3.79%) |
Jan 23, 2024 | 28.34 | 28.44 | 27.92 | 27.95 | 117,601 | -0.18(-0.63%) |
Jan 22, 2024 | 27.67 | 28.18 | 27.58 | 28.13 | 74,799 | +0.69(+2.53%) |
Jan 19, 2024 | 27.55 | 27.55 | 26.83 | 27.43 | 71,355 | +0.06(+0.22%) |
Jan 18, 2024 | 27.11 | 27.39 | 26.86 | 27.37 | 92,363 | +0.42(+1.54%) |
Jan 17, 2024 | 26.57 | 27.02 | 26.57 | 26.96 | 156,088 | +0.08(+0.29%) |
Jan 16, 2024 | 26.71 | 27.00 | 26.49 | 26.88 | 108,092 | -0.10(-0.37%) |
Jan 12, 2024 | 27.37 | 27.37 | 26.82 | 26.98 | 72,963 | -0.04(-0.15%) |
Jan 11, 2024 | 27.09 | 27.09 | 26.28 | 27.02 | 116,746 | -0.04(-0.15%) |
Jan 10, 2024 | 26.96 | 27.06 | 26.62 | 27.06 | 89,515 | +0.09(+0.33%) |
Jan 09, 2024 | 27.31 | 27.31 | 26.77 | 26.97 | 88,484 | -0.66(-2.40%) |
Jan 08, 2024 | 27.16 | 27.76 | 27.09 | 27.63 | 198,648 | +0.56(+2.09%) |
Jan 05, 2024 | 26.85 | 27.20 | 26.41 | 27.07 | 158,660 | +0.08(+0.29%) |
Jan 04, 2024 | 27.79 | 27.79 | 26.91 | 26.99 | 95,226 | -0.68(-2.47%) |
Jan 03, 2024 | 28.21 | 28.47 | 27.59 | 27.67 | 85,143 | -0.63(-2.24%) |
Jan 02, 2024 | 29.04 | 29.41 | 28.19 | 28.30 | 257,945 | -0.96(-3.28%) |
Dec 29, 2023 | 29.11 | 29.38 | 29.04 | 29.27 | 87,987 | +0.07(+0.24%) |
Dec 28, 2023 | 29.05 | 29.33 | 28.98 | 29.20 | 57,513 | -0.02(-0.07%) |
Dec 27, 2023 | 29.00 | 29.26 | 28.86 | 29.22 | 112,035 | +0.20(+0.68%) |
Dec 26, 2023 | 29.09 | 29.48 | 28.86 | 29.02 | 67,710 | +0.04(+0.14%) |
Dec 22, 2023 | 29.26 | 29.58 | 28.72 | 28.98 | 74,542 | -0.35(-1.18%) |
Dec 21, 2023 | 28.72 | 29.61 | 28.44 | 29.33 | 196,718 | +0.80(+2.81%) |
Dec 20, 2023 | 28.72 | 29.43 | 28.47 | 28.52 | 124,997 | -0.20(-0.69%) |
Dec 19, 2023 | 28.17 | 28.88 | 28.17 | 28.72 | 125,972 | +0.77(+2.77%) |
Dec 18, 2023 | 28.02 | 28.24 | 27.72 | 27.95 | 130,420 | +0.13(+0.46%) |
Dec 15, 2023 | 28.68 | 28.92 | 27.80 | 27.82 | 323,117 | -0.47(-1.65%) |
Dec 14, 2023 | 28.24 | 28.86 | 28.02 | 28.29 | 172,797 | +0.47(+1.67%) |
Dec 13, 2023 | 27.74 | 27.87 | 26.96 | 27.82 | 198,962 | +0.02(+0.07%) |
Dec 12, 2023 | 27.99 | 28.14 | 27.60 | 27.80 | 152,600 | -0.10(-0.36%) |
Dec 11, 2023 | 27.85 | 28.01 | 27.77 | 27.90 | 101,485 | +0.05(+0.18%) |
Dec 08, 2023 | 27.83 | 28.20 | 27.57 | 27.85 | 67,994 | -0.07(-0.25%) |
Dec 07, 2023 | 27.48 | 27.92 | 27.34 | 27.92 | 69,367 | +0.55(+1.99%) |
Dec 06, 2023 | 27.82 | 28.24 | 27.36 | 27.37 | 102,828 | -0.45(-1.60%) |
Dec 05, 2023 | 28.26 | 28.26 | 27.80 | 27.82 | 102,601 | -0.56(-1.99%) |
Dec 04, 2023 | 27.66 | 28.42 | 27.66 | 28.38 | 80,900 | +0.71(+2.58%) |
Dec 01, 2023 | 27.01 | 27.73 | 26.81 | 27.67 | 82,752 | +0.73(+2.72%) |
Nov 30, 2023 | 27.03 | 27.24 | 26.67 | 26.94 | 184,955 | +0.07(+0.26%) |
Nov 29, 2023 | 26.79 | 26.99 | 26.73 | 26.87 | 112,118 | +0.14(+0.52%) |
Nov 28, 2023 | 27.09 | 27.09 | 26.71 | 26.73 | 86,252 | -0.43(-1.57%) |
Nov 27, 2023 | 27.02 | 27.36 | 26.92 | 27.16 | 59,133 | +0.16(+0.59%) |
Nov 24, 2023 | 27.12 | 27.20 | 26.93 | 27.00 | 19,969 | -0.11(-0.40%) |
Nov 22, 2023 | 27.24 | 27.43 | 27.00 | 27.11 | 52,738 | +0.13(+0.48%) |
Nov 21, 2023 | 27.45 | 27.60 | 26.97 | 26.98 | 68,217 | -0.55(-2.02%) |
Nov 20, 2023 | 26.91 | 27.55 | 26.71 | 27.53 | 110,348 | +0.62(+2.32%) |
Nov 17, 2023 | 27.10 | 27.24 | 26.74 | 26.91 | 124,139 | +0.11(+0.41%) |
Nov 16, 2023 | 26.97 | 26.97 | 26.56 | 26.80 | 129,375 | -0.21(-0.77%) |
Nov 15, 2023 | 26.67 | 27.24 | 26.67 | 27.01 | 127,509 | +0.25(+0.93%) |
Nov 14, 2023 | 25.78 | 26.79 | 25.78 | 26.76 | 150,187 | +1.66(+6.59%) |
Nov 13, 2023 | 25.43 | 25.59 | 25.09 | 25.10 | 51,521 | -0.35(-1.36%) |
Nov 10, 2023 | 25.39 | 26.04 | 25.29 | 25.45 | 124,087 | +0.17(+0.67%) |
Nov 09, 2023 | 25.39 | 25.65 | 25.12 | 25.28 | 56,196 | -0.11(-0.43%) |
Nov 08, 2023 | 25.00 | 25.66 | 24.90 | 25.39 | 97,688 | +0.53(+2.11%) |
Nov 07, 2023 | 25.23 | 25.47 | 24.71 | 24.87 | 123,947 | -0.57(-2.26%) |
Nov 06, 2023 | 24.82 | 25.45 | 24.68 | 25.44 | 98,609 | +0.72(+2.93%) |
Nov 03, 2023 | 24.72 | 25.33 | 24.69 | 24.72 | 94,862 | +0.39(+1.62%) |
Nov 02, 2023 | 24.00 | 24.39 | 23.71 | 24.32 | 107,872 | +0.42(+1.77%) |