Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 24.70 | 24.74 | 24.70 | 24.74 | 1,037 | +0.07(+0.29%) |
Jan 30, 2024 | 23.91 | 24.67 | 23.91 | 24.67 | 2,928 | +0.84(+3.52%) |
Jan 29, 2024 | 24.33 | 24.42 | 23.78 | 23.83 | 2,103 | -0.45(-1.85%) |
Jan 26, 2024 | 24.23 | 24.46 | 24.18 | 24.28 | 5,146 | -0.14(-0.57%) |
Jan 25, 2024 | 24.34 | 24.55 | 24.25 | 24.42 | 821 | -0.91(-3.60%) |
Jan 24, 2024 | 25.20 | 25.42 | 25.17 | 25.33 | 1,137 | +0.97(+3.97%) |
Jan 23, 2024 | 23.85 | 24.42 | 23.85 | 24.37 | 6,075 | +0.40(+1.65%) |
Jan 22, 2024 | 23.69 | 24.08 | 23.56 | 23.97 | 6,278 | -0.51(-2.06%) |
Jan 19, 2024 | 24.40 | 24.60 | 24.21 | 24.48 | 4,918 | +0.14(+0.55%) |
Jan 18, 2024 | 24.16 | 24.34 | 24.16 | 24.34 | 2,444 | +0.01(+0.04%) |
Jan 17, 2024 | 24.62 | 24.62 | 24.01 | 24.33 | 4,349 | -0.78(-3.10%) |
Jan 16, 2024 | 25.17 | 25.30 | 25.03 | 25.11 | 3,980 | -0.20(-0.78%) |
Jan 12, 2024 | 25.49 | 25.49 | 24.90 | 25.30 | 7,719 | -0.87(-3.32%) |
Jan 11, 2024 | 26.29 | 26.30 | 25.90 | 26.17 | 5,385 | -0.63(-2.33%) |
Jan 10, 2024 | 26.89 | 26.99 | 26.62 | 26.80 | 3,371 | -0.89(-3.23%) |
Jan 09, 2024 | 27.70 | 27.91 | 27.50 | 27.70 | 5,515 | +0.00(+0.00%) |
Jan 08, 2024 | 28.27 | 28.27 | 27.52 | 27.70 | 21,734 | -1.42(-4.89%) |
Jan 05, 2024 | 29.18 | 29.18 | 29.12 | 29.12 | 927 | -0.01(-0.04%) |
Jan 04, 2024 | 29.02 | 29.13 | 29.00 | 29.13 | 328 | -0.59(-1.99%) |
Jan 03, 2024 | 29.48 | 29.88 | 29.48 | 29.72 | 12,123 | +0.51(+1.76%) |
Jan 02, 2024 | 29.19 | 29.26 | 28.78 | 29.21 | 3,402 | -1.47(-4.80%) |
Dec 29, 2023 | 30.65 | 30.77 | 30.59 | 30.68 | 4,908 | +0.01(+0.03%) |
Dec 28, 2023 | 30.60 | 30.75 | 30.45 | 30.67 | 9,203 | +0.07(+0.21%) |
Dec 27, 2023 | 30.50 | 30.61 | 30.50 | 30.61 | 8,157 | +0.39(+1.27%) |
Dec 26, 2023 | 30.15 | 30.22 | 30.15 | 30.22 | 395 | +0.01(+0.02%) |
Dec 22, 2023 | 30.19 | 30.35 | 30.19 | 30.21 | 1,724 | +0.32(+1.09%) |
Dec 21, 2023 | 29.66 | 30.17 | 29.64 | 29.89 | 8,789 | +1.12(+3.91%) |
Dec 20, 2023 | 28.22 | 28.91 | 28.22 | 28.77 | 8,976 | +1.23(+4.49%) |
Dec 19, 2023 | 27.50 | 27.67 | 27.39 | 27.53 | 5,171 | +0.20(+0.72%) |
Dec 18, 2023 | 27.61 | 27.61 | 27.31 | 27.33 | 7,442 | +0.60(+2.25%) |
Dec 15, 2023 | 26.57 | 26.80 | 26.47 | 26.73 | 2,672 | +0.10(+0.38%) |
Dec 14, 2023 | 27.37 | 27.37 | 26.47 | 26.63 | 5,050 | -0.92(-3.33%) |
Dec 13, 2023 | 27.36 | 27.60 | 27.25 | 27.54 | 22,994 | +0.43(+1.57%) |
Dec 12, 2023 | 26.94 | 27.23 | 26.94 | 27.12 | 3,113 | +0.28(+1.04%) |
Dec 11, 2023 | 26.78 | 27.09 | 26.37 | 26.84 | 57,764 | -0.55(-2.01%) |
Dec 08, 2023 | 27.42 | 27.53 | 27.30 | 27.39 | 5,631 | -0.49(-1.76%) |
Dec 07, 2023 | 27.64 | 28.05 | 27.64 | 27.88 | 2,060 | +0.40(+1.47%) |
Dec 06, 2023 | 27.27 | 27.60 | 27.22 | 27.48 | 4,834 | +0.12(+0.46%) |
Dec 05, 2023 | 27.79 | 27.89 | 27.34 | 27.35 | 8,992 | -0.83(-2.95%) |
Dec 04, 2023 | 28.28 | 28.31 | 27.98 | 28.18 | 3,105 | -0.65(-2.25%) |
Dec 01, 2023 | 28.81 | 29.00 | 28.81 | 28.83 | 9,005 | +0.63(+2.23%) |
Nov 30, 2023 | 28.35 | 28.56 | 28.05 | 28.20 | 2,998 | -0.14(-0.49%) |
Nov 29, 2023 | 28.75 | 28.75 | 28.08 | 28.34 | 17,468 | -0.74(-2.55%) |
Nov 28, 2023 | 29.20 | 29.38 | 28.90 | 29.08 | 12,051 | -0.16(-0.55%) |
Nov 27, 2023 | 29.74 | 29.74 | 29.08 | 29.24 | 3,123 | -1.18(-3.87%) |
Nov 24, 2023 | 30.41 | 30.53 | 30.41 | 30.42 | 1,039 | +0.62(+2.08%) |
Nov 22, 2023 | 30.02 | 30.02 | 29.80 | 29.80 | 4,796 | -0.35(-1.15%) |
Nov 21, 2023 | 30.25 | 30.30 | 30.07 | 30.15 | 2,274 | -0.36(-1.19%) |
Nov 20, 2023 | 30.68 | 30.68 | 30.42 | 30.51 | 4,765 | -0.04(-0.13%) |
Nov 17, 2023 | 30.73 | 30.73 | 30.35 | 30.55 | 2,798 | -0.38(-1.23%) |
Nov 16, 2023 | 30.54 | 30.98 | 30.42 | 30.93 | 3,702 | -0.85(-2.68%) |
Nov 15, 2023 | 31.68 | 31.80 | 31.62 | 31.78 | 2,131 | +0.41(+1.30%) |
Nov 14, 2023 | 31.36 | 31.53 | 31.21 | 31.37 | 3,909 | +0.63(+2.04%) |
Nov 13, 2023 | 30.52 | 30.86 | 30.52 | 30.74 | 8,088 | -0.71(-2.25%) |
Nov 10, 2023 | 30.70 | 31.49 | 30.70 | 31.45 | 1,213 | +0.47(+1.53%) |
Nov 09, 2023 | 30.55 | 30.98 | 30.55 | 30.98 | 3,891 | +0.94(+3.13%) |
Nov 08, 2023 | 30.15 | 30.15 | 30.00 | 30.04 | 2,617 | -0.06(-0.21%) |
Nov 07, 2023 | 30.09 | 30.39 | 29.74 | 30.10 | 7,305 | -0.19(-0.62%) |
Nov 06, 2023 | 30.25 | 30.29 | 30.20 | 30.29 | 3,547 | -0.43(-1.42%) |
Nov 03, 2023 | 31.24 | 31.52 | 30.73 | 30.73 | 1,142 | -0.90(-2.85%) |
Nov 02, 2023 | 30.43 | 31.63 | 30.43 | 31.63 | 6,798 | +0.30(+0.94%) |