Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 27.66 | 29.15 | 27.49 | 27.81 | 41,138 | +0.04(+0.14%) |
Jan 30, 2024 | 27.93 | 28.39 | 27.42 | 27.77 | 15,473 | -0.07(-0.25%) |
Jan 29, 2024 | 27.15 | 28.17 | 26.86 | 27.84 | 20,004 | +0.53(+1.93%) |
Jan 26, 2024 | 27.68 | 27.69 | 27.04 | 27.31 | 17,614 | -0.02(-0.07%) |
Jan 25, 2024 | 28.12 | 28.12 | 27.11 | 27.33 | 18,879 | -0.32(-1.15%) |
Jan 24, 2024 | 28.07 | 28.40 | 27.30 | 27.65 | 22,126 | -0.15(-0.54%) |
Jan 23, 2024 | 28.59 | 28.84 | 27.79 | 27.80 | 28,035 | -0.37(-1.31%) |
Jan 22, 2024 | 26.88 | 28.16 | 26.88 | 28.16 | 24,974 | +1.62(+6.10%) |
Jan 19, 2024 | 26.19 | 26.59 | 25.64 | 26.54 | 20,232 | +0.41(+1.56%) |
Jan 18, 2024 | 26.26 | 26.47 | 25.88 | 26.14 | 23,122 | +0.03(+0.11%) |
Jan 17, 2024 | 25.60 | 26.27 | 25.60 | 26.11 | 19,301 | -0.08(-0.30%) |
Jan 16, 2024 | 25.84 | 26.40 | 25.57 | 26.19 | 23,499 | +0.12(+0.46%) |
Jan 12, 2024 | 26.61 | 26.61 | 25.85 | 26.07 | 22,154 | -0.20(-0.76%) |
Jan 11, 2024 | 26.00 | 26.55 | 25.63 | 26.27 | 25,442 | -0.04(-0.15%) |
Jan 10, 2024 | 27.30 | 27.30 | 25.78 | 26.31 | 23,965 | +0.10(+0.38%) |
Jan 09, 2024 | 26.12 | 26.71 | 26.10 | 26.21 | 28,931 | -0.25(-0.94%) |
Jan 08, 2024 | 26.13 | 26.73 | 26.13 | 26.45 | 36,926 | -0.03(-0.11%) |
Jan 05, 2024 | 26.86 | 27.19 | 26.18 | 26.48 | 72,597 | -0.43(-1.59%) |
Jan 04, 2024 | 27.33 | 27.33 | 26.69 | 26.91 | 61,878 | -0.33(-1.20%) |
Jan 03, 2024 | 28.44 | 28.48 | 27.23 | 27.24 | 70,857 | -1.56(-5.42%) |
Jan 02, 2024 | 29.96 | 30.29 | 28.43 | 28.80 | 58,828 | -1.19(-3.98%) |
Dec 29, 2023 | 30.80 | 30.80 | 29.75 | 29.99 | 48,578 | -0.93(-3.02%) |
Dec 28, 2023 | 31.72 | 31.72 | 30.46 | 30.93 | 61,822 | -0.79(-2.51%) |
Dec 27, 2023 | 31.79 | 31.85 | 30.85 | 31.72 | 52,645 | +0.38(+1.20%) |
Dec 26, 2023 | 30.07 | 32.18 | 30.07 | 31.34 | 75,051 | +1.47(+4.92%) |
Dec 22, 2023 | 29.25 | 29.95 | 29.12 | 29.87 | 60,812 | +0.79(+2.70%) |
Dec 21, 2023 | 28.94 | 29.33 | 28.09 | 29.09 | 54,020 | +0.38(+1.32%) |
Dec 20, 2023 | 29.15 | 30.03 | 28.66 | 28.71 | 37,588 | -0.37(-1.26%) |
Dec 19, 2023 | 28.26 | 29.36 | 28.04 | 29.08 | 59,288 | +1.10(+3.94%) |
Dec 18, 2023 | 28.32 | 29.48 | 27.52 | 27.98 | 103,364 | -0.72(-2.49%) |
Dec 15, 2023 | 29.99 | 29.99 | 28.36 | 28.69 | 82,466 | -1.15(-3.86%) |
Dec 14, 2023 | 29.02 | 30.36 | 28.53 | 29.84 | 75,384 | +0.94(+3.27%) |
Dec 13, 2023 | 30.60 | 30.61 | 27.50 | 28.90 | 122,076 | -1.41(-4.66%) |
Dec 12, 2023 | 30.76 | 30.76 | 30.17 | 30.31 | 37,680 | -0.70(-2.24%) |
Dec 11, 2023 | 31.03 | 31.43 | 30.06 | 31.01 | 84,144 | +0.35(+1.13%) |
Dec 08, 2023 | 28.94 | 30.88 | 28.83 | 30.66 | 57,282 | +1.40(+4.79%) |
Dec 07, 2023 | 28.99 | 29.32 | 28.65 | 29.26 | 37,745 | +0.22(+0.75%) |
Dec 06, 2023 | 29.23 | 30.41 | 28.27 | 29.04 | 56,692 | -0.03(-0.10%) |
Dec 05, 2023 | 30.45 | 30.46 | 28.17 | 29.07 | 55,534 | -1.03(-3.43%) |
Dec 04, 2023 | 28.93 | 30.39 | 28.43 | 30.10 | 111,664 | +1.40(+4.88%) |
Dec 01, 2023 | 28.40 | 28.98 | 28.22 | 28.70 | 86,904 | +0.01(+0.03%) |
Nov 30, 2023 | 28.02 | 28.79 | 27.29 | 28.69 | 141,147 | +1.21(+4.39%) |
Nov 29, 2023 | 27.08 | 27.53 | 26.23 | 27.48 | 85,766 | +0.80(+3.00%) |
Nov 28, 2023 | 26.91 | 28.21 | 26.06 | 26.68 | 72,292 | -0.24(-0.88%) |
Nov 27, 2023 | 26.41 | 28.16 | 26.08 | 26.92 | 78,819 | +0.66(+2.52%) |
Nov 24, 2023 | 26.77 | 26.88 | 26.09 | 26.26 | 34,348 | -0.39(-1.45%) |
Nov 22, 2023 | 25.81 | 28.34 | 25.69 | 26.64 | 133,941 | +1.52(+6.06%) |
Nov 21, 2023 | 25.32 | 26.35 | 25.02 | 25.12 | 51,046 | -0.41(-1.63%) |
Nov 20, 2023 | 24.66 | 25.68 | 24.34 | 25.54 | 73,001 | +0.93(+3.77%) |
Nov 17, 2023 | 24.26 | 24.70 | 24.17 | 24.61 | 27,783 | +0.44(+1.84%) |
Nov 16, 2023 | 24.82 | 24.96 | 23.60 | 24.16 | 40,386 | -0.84(-3.36%) |
Nov 15, 2023 | 23.59 | 25.17 | 23.45 | 25.00 | 67,138 | +1.17(+4.89%) |
Nov 14, 2023 | 22.08 | 23.92 | 22.08 | 23.84 | 72,625 | +2.00(+9.14%) |
Nov 13, 2023 | 21.30 | 22.17 | 20.85 | 21.84 | 43,733 | +0.22(+1.01%) |
Nov 10, 2023 | 21.66 | 21.67 | 21.11 | 21.62 | 39,026 | -0.25(-1.13%) |
Nov 09, 2023 | 22.69 | 22.69 | 20.28 | 21.87 | 57,646 | -0.99(-4.32%) |
Nov 08, 2023 | 21.77 | 23.01 | 21.49 | 22.86 | 65,253 | +1.20(+5.52%) |
Nov 07, 2023 | 21.43 | 21.84 | 20.48 | 21.66 | 35,418 | -0.04(-0.18%) |
Nov 06, 2023 | 20.51 | 21.81 | 19.83 | 21.70 | 78,516 | +1.27(+6.24%) |
Nov 03, 2023 | 18.37 | 20.49 | 17.78 | 20.43 | 130,668 | +2.53(+14.14%) |
Nov 02, 2023 | 15.32 | 18.01 | 15.05 | 17.90 | 248,777 | +5.45(+43.73%) |