Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 30.44 | 30.44 | 29.17 | 29.45 | 411,436 | -1.20(-3.92%) |
Jan 30, 2024 | 31.16 | 31.21 | 30.51 | 30.65 | 181,989 | -0.55(-1.76%) |
Jan 29, 2024 | 31.10 | 31.38 | 30.99 | 31.20 | 256,421 | +0.45(+1.46%) |
Jan 26, 2024 | 30.14 | 30.88 | 30.06 | 30.75 | 289,335 | +0.76(+2.53%) |
Jan 25, 2024 | 30.43 | 31.06 | 29.76 | 29.99 | 375,731 | -0.15(-0.50%) |
Jan 24, 2024 | 30.28 | 30.37 | 29.95 | 30.14 | 304,962 | +0.35(+1.17%) |
Jan 23, 2024 | 30.05 | 30.34 | 29.45 | 29.79 | 245,015 | -0.02(-0.07%) |
Jan 22, 2024 | 29.14 | 30.10 | 29.10 | 29.81 | 482,785 | +1.09(+3.80%) |
Jan 19, 2024 | 28.57 | 28.73 | 28.20 | 28.72 | 214,337 | +0.26(+0.91%) |
Jan 18, 2024 | 28.60 | 28.78 | 28.18 | 28.46 | 170,504 | +0.24(+0.85%) |
Jan 17, 2024 | 28.27 | 28.32 | 27.65 | 28.22 | 258,554 | -0.46(-1.60%) |
Jan 16, 2024 | 28.50 | 29.09 | 28.45 | 28.68 | 342,073 | +0.03(+0.10%) |
Jan 12, 2024 | 29.00 | 29.16 | 28.47 | 28.65 | 240,954 | -0.24(-0.83%) |
Jan 11, 2024 | 28.53 | 29.25 | 28.30 | 28.89 | 319,222 | +0.48(+1.69%) |
Jan 10, 2024 | 28.90 | 28.95 | 28.16 | 28.41 | 286,172 | -0.57(-1.97%) |
Jan 09, 2024 | 28.64 | 29.30 | 28.56 | 28.98 | 184,397 | -0.03(-0.10%) |
Jan 08, 2024 | 29.03 | 29.27 | 28.94 | 29.01 | 214,298 | +0.25(+0.87%) |
Jan 05, 2024 | 29.02 | 29.35 | 28.47 | 28.76 | 335,941 | -0.38(-1.30%) |
Jan 04, 2024 | 29.60 | 29.73 | 28.93 | 29.14 | 276,680 | -0.37(-1.25%) |
Jan 03, 2024 | 30.14 | 30.14 | 29.38 | 29.51 | 508,909 | -0.82(-2.70%) |
Jan 02, 2024 | 30.76 | 30.81 | 30.08 | 30.33 | 417,898 | -0.54(-1.75%) |
Dec 29, 2023 | 31.11 | 31.56 | 30.83 | 30.87 | 253,188 | -0.38(-1.22%) |
Dec 28, 2023 | 31.00 | 31.60 | 30.91 | 31.25 | 324,124 | +0.29(+0.94%) |
Dec 27, 2023 | 30.94 | 31.32 | 30.67 | 30.96 | 281,619 | +0.24(+0.78%) |
Dec 26, 2023 | 30.10 | 30.95 | 29.86 | 30.72 | 290,192 | +0.67(+2.23%) |
Dec 22, 2023 | 30.41 | 30.79 | 29.90 | 30.05 | 249,516 | -0.35(-1.15%) |
Dec 21, 2023 | 29.95 | 30.86 | 29.91 | 30.40 | 345,092 | +0.67(+2.25%) |
Dec 20, 2023 | 30.58 | 30.84 | 29.68 | 29.73 | 293,434 | -1.05(-3.41%) |
Dec 19, 2023 | 30.91 | 31.56 | 30.47 | 30.78 | 372,256 | -0.13(-0.42%) |
Dec 18, 2023 | 31.50 | 31.61 | 30.44 | 30.91 | 555,457 | -0.65(-2.06%) |
Dec 15, 2023 | 32.75 | 32.75 | 31.30 | 31.56 | 385,020 | -0.87(-2.68%) |
Dec 14, 2023 | 32.35 | 32.99 | 31.55 | 32.43 | 567,709 | +0.08(+0.25%) |
Dec 13, 2023 | 29.64 | 32.55 | 29.64 | 32.35 | 999,692 | +2.61(+8.78%) |
Dec 12, 2023 | 28.13 | 29.91 | 27.66 | 29.74 | 866,930 | +2.43(+8.90%) |
Dec 11, 2023 | 27.74 | 27.79 | 27.25 | 27.31 | 246,250 | -0.57(-2.04%) |
Dec 08, 2023 | 27.80 | 28.07 | 27.50 | 27.88 | 178,583 | +0.08(+0.29%) |
Dec 07, 2023 | 27.59 | 27.93 | 27.45 | 27.80 | 397,658 | +0.39(+1.42%) |
Dec 06, 2023 | 27.84 | 28.17 | 27.38 | 27.41 | 280,642 | -0.12(-0.44%) |
Dec 05, 2023 | 27.93 | 27.93 | 27.17 | 27.53 | 382,654 | -0.79(-2.79%) |
Dec 04, 2023 | 28.09 | 28.57 | 28.05 | 28.32 | 264,111 | -0.09(-0.32%) |
Dec 01, 2023 | 28.24 | 28.62 | 28.01 | 28.41 | 226,990 | +0.17(+0.60%) |
Nov 30, 2023 | 29.15 | 29.15 | 27.96 | 28.24 | 281,343 | -0.69(-2.39%) |
Nov 29, 2023 | 29.02 | 29.44 | 28.77 | 28.93 | 248,210 | +0.06(+0.21%) |
Nov 28, 2023 | 28.73 | 29.05 | 28.53 | 28.87 | 266,715 | +0.15(+0.52%) |
Nov 27, 2023 | 28.61 | 29.19 | 28.38 | 28.72 | 319,477 | +0.10(+0.35%) |
Nov 24, 2023 | 28.86 | 28.86 | 28.47 | 28.62 | 120,853 | -0.29(-1.00%) |
Nov 22, 2023 | 28.38 | 28.98 | 28.36 | 28.91 | 310,536 | +0.68(+2.41%) |
Nov 21, 2023 | 28.49 | 28.49 | 27.96 | 28.23 | 290,393 | -0.42(-1.47%) |
Nov 20, 2023 | 28.50 | 28.95 | 28.48 | 28.65 | 173,166 | +0.37(+1.31%) |
Nov 17, 2023 | 27.86 | 28.38 | 27.71 | 28.28 | 176,573 | +0.43(+1.54%) |
Nov 16, 2023 | 28.90 | 28.92 | 27.77 | 27.85 | 217,197 | -0.89(-3.10%) |
Nov 15, 2023 | 28.59 | 29.26 | 28.56 | 28.74 | 195,213 | +0.27(+0.95%) |
Nov 14, 2023 | 28.00 | 29.11 | 28.00 | 28.47 | 560,139 | +0.98(+3.56%) |
Nov 13, 2023 | 27.75 | 27.82 | 27.30 | 27.49 | 209,971 | -0.45(-1.61%) |
Nov 10, 2023 | 27.24 | 28.00 | 26.85 | 27.94 | 339,629 | +0.76(+2.80%) |
Nov 09, 2023 | 28.66 | 28.75 | 27.13 | 27.18 | 279,472 | -1.27(-4.46%) |
Nov 08, 2023 | 28.56 | 28.68 | 28.28 | 28.45 | 210,826 | -0.06(-0.21%) |
Nov 07, 2023 | 28.53 | 28.83 | 28.24 | 28.51 | 277,245 | +0.00(+0.00%) |
Nov 06, 2023 | 28.51 | 28.68 | 28.15 | 28.51 | 333,114 | -0.06(-0.21%) |
Nov 03, 2023 | 27.96 | 28.96 | 27.78 | 28.57 | 495,680 | +0.80(+2.90%) |
Nov 02, 2023 | 27.37 | 27.87 | 27.00 | 27.77 | 590,606 | +0.75(+2.80%) |