Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 29.81 | 29.81 | 29.61 | 29.62 | 5,491 | -0.12(-0.40%) |
Jan 30, 2024 | 29.72 | 29.74 | 29.70 | 29.74 | 7,098 | -0.02(-0.07%) |
Jan 29, 2024 | 29.60 | 29.77 | 29.48 | 29.76 | 8,559 | +0.12(+0.40%) |
Jan 26, 2024 | 29.47 | 29.64 | 29.47 | 29.64 | 5,449 | +0.33(+1.13%) |
Jan 25, 2024 | 29.10 | 29.31 | 29.10 | 29.31 | 18,200 | +0.28(+0.96%) |
Jan 24, 2024 | 29.02 | 29.11 | 29.02 | 29.03 | 11,053 | +0.09(+0.31%) |
Jan 23, 2024 | 28.82 | 28.94 | 28.80 | 28.94 | 6,570 | +0.03(+0.10%) |
Jan 22, 2024 | 28.93 | 28.93 | 28.87 | 28.91 | 17,867 | +0.08(+0.28%) |
Jan 19, 2024 | 28.69 | 28.87 | 28.69 | 28.83 | 6,658 | -0.02(-0.07%) |
Jan 18, 2024 | 28.63 | 28.85 | 28.63 | 28.85 | 3,816 | +0.20(+0.70%) |
Jan 17, 2024 | 28.57 | 28.65 | 28.47 | 28.65 | 8,355 | -0.13(-0.45%) |
Jan 16, 2024 | 28.72 | 28.84 | 28.72 | 28.78 | 9,940 | -0.02(-0.07%) |
Jan 15, 2024 | 28.95 | 28.95 | 28.80 | 28.80 | 2,413 | -0.27(-0.93%) |
Jan 12, 2024 | 28.96 | 29.07 | 28.95 | 29.07 | 10,966 | +0.14(+0.48%) |
Jan 11, 2024 | 28.98 | 29.02 | 28.85 | 28.93 | 3,985 | -0.11(-0.38%) |
Jan 10, 2024 | 28.97 | 29.04 | 28.95 | 29.04 | 3,979 | +0.09(+0.31%) |
Jan 09, 2024 | 28.92 | 28.96 | 28.90 | 28.95 | 6,746 | -0.06(-0.21%) |
Jan 08, 2024 | 28.79 | 29.01 | 28.79 | 29.01 | 6,234 | +0.20(+0.69%) |
Jan 05, 2024 | 28.87 | 28.87 | 28.73 | 28.81 | 5,160 | -0.09(-0.31%) |
Jan 04, 2024 | 28.82 | 28.91 | 28.82 | 28.90 | 599 | +0.02(+0.07%) |
Jan 03, 2024 | 28.87 | 28.91 | 28.78 | 28.88 | 2,260 | -0.08(-0.28%) |
Jan 02, 2024 | 28.91 | 29.05 | 28.91 | 28.96 | 2,669 | -0.22(-0.75%) |
Dec 29, 2023 | 29.18 | 0 | +0.07(+0.24%) | |||
Dec 28, 2023 | 29.06 | 29.14 | 29.06 | 29.11 | 2,224 | -0.03(-0.10%) |
Dec 27, 2023 | 29.05 | 29.14 | 29.05 | 29.14 | 888 | -0.15(-0.51%) |
Dec 22, 2023 | 29.29 | 0 | -0.02(-0.07%) | |||
Dec 21, 2023 | 29.24 | 29.31 | 29.20 | 29.31 | 3,143 | +0.07(+0.24%) |
Dec 20, 2023 | 29.23 | 29.33 | 29.23 | 29.24 | 873 | +0.01(+0.03%) |
Dec 19, 2023 | 29.22 | 29.25 | 29.16 | 29.23 | 4,036 | +0.04(+0.14%) |
Dec 18, 2023 | 29.15 | 29.20 | 29.13 | 29.19 | 4,619 | +0.06(+0.21%) |
Dec 15, 2023 | 29.27 | 29.27 | 29.13 | 29.13 | 550 | -0.02(-0.07%) |
Dec 14, 2023 | 29.32 | 29.32 | 29.09 | 29.15 | 3,857 | -0.15(-0.51%) |
Dec 13, 2023 | 29.07 | 29.32 | 29.05 | 29.30 | 20,185 | +0.34(+1.17%) |
Dec 12, 2023 | 28.95 | 28.98 | 28.89 | 28.96 | 6,480 | +0.06(+0.21%) |
Dec 11, 2023 | 28.86 | 28.94 | 28.86 | 28.90 | 2,307 | +0.09(+0.31%) |
Dec 08, 2023 | 28.72 | 28.87 | 28.72 | 28.81 | 4,619 | +0.23(+0.80%) |
Dec 07, 2023 | 28.65 | 28.65 | 28.55 | 28.58 | 4,626 | +0.01(+0.04%) |
Dec 06, 2023 | 28.73 | 28.73 | 28.57 | 28.57 | 1,938 | +0.08(+0.28%) |
Dec 05, 2023 | 28.45 | 28.55 | 28.45 | 28.49 | 3,823 | +0.03(+0.11%) |
Dec 04, 2023 | 28.36 | 28.46 | 28.36 | 28.46 | 1,254 | +0.00(+0.00%) |
Dec 01, 2023 | 28.33 | 28.46 | 28.33 | 28.46 | 2,151 | +0.22(+0.78%) |
Nov 30, 2023 | 28.14 | 28.25 | 28.09 | 28.24 | 7,754 | +0.15(+0.53%) |
Nov 29, 2023 | 28.07 | 28.16 | 28.05 | 28.09 | 11,272 | +0.12(+0.43%) |
Nov 28, 2023 | 28.04 | 28.06 | 27.92 | 27.97 | 3,065 | -0.27(-0.96%) |
Nov 27, 2023 | 28.36 | 28.36 | 28.24 | 28.24 | 3,110 | -0.23(-0.81%) |
Nov 24, 2023 | 28.31 | 28.47 | 28.30 | 28.47 | 1,551 | +0.26(+0.92%) |
Nov 22, 2023 | 28.21 | 85 | +0.08(+0.28%) | |||
Nov 21, 2023 | 28.08 | 28.13 | 28.06 | 28.13 | 4,157 | +0.05(+0.18%) |
Nov 20, 2023 | 27.98 | 28.19 | 27.98 | 28.08 | 2,017 | +0.07(+0.25%) |
Nov 17, 2023 | 28.00 | 28.09 | 28.00 | 28.01 | 2,861 | +0.17(+0.61%) |
Nov 16, 2023 | 27.85 | 27.86 | 27.78 | 27.84 | 9,407 | -0.03(-0.11%) |
Nov 15, 2023 | 27.92 | 27.96 | 27.87 | 27.87 | 5,376 | +0.08(+0.29%) |
Nov 14, 2023 | 27.77 | 27.83 | 27.77 | 27.79 | 1,208 | +0.46(+1.68%) |
Nov 13, 2023 | 27.33 | 27.33 | 27.33 | 27.33 | 1,039 | +0.01(+0.04%) |
Nov 10, 2023 | 27.32 | 27.32 | 27.32 | 27.32 | 300 | -0.14(-0.51%) |
Nov 09, 2023 | 27.64 | 27.68 | 27.46 | 27.46 | 1,101 | +0.09(+0.33%) |
Nov 08, 2023 | 27.35 | 27.48 | 27.27 | 27.37 | 8,600 | +0.25(+0.92%) |
Nov 07, 2023 | 27.16 | 27.17 | 27.10 | 27.12 | 14,900 | -0.01(-0.04%) |
Nov 06, 2023 | 27.10 | 27.15 | 27.06 | 27.13 | 13,806 | -0.02(-0.07%) |
Nov 03, 2023 | 27.22 | 27.26 | 27.11 | 27.15 | 20,248 | -0.14(-0.51%) |
Nov 02, 2023 | 27.30 | 27.33 | 27.16 | 27.29 | 10,285 | +0.47(+1.75%) |