Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 28.89 | 29.80 | 28.42 | 28.73 | 640,680 | -0.23(-0.79%) |
Jan 30, 2024 | 28.92 | 29.41 | 28.61 | 28.96 | 618,764 | -0.17(-0.58%) |
Jan 29, 2024 | 28.27 | 29.32 | 27.86 | 29.13 | 459,391 | +0.88(+3.12%) |
Jan 26, 2024 | 28.72 | 29.79 | 27.95 | 28.25 | 463,413 | -0.18(-0.63%) |
Jan 25, 2024 | 28.36 | 28.66 | 27.72 | 28.43 | 683,965 | +0.58(+2.08%) |
Jan 24, 2024 | 28.51 | 28.58 | 27.74 | 27.85 | 608,524 | -0.36(-1.28%) |
Jan 23, 2024 | 28.60 | 28.65 | 27.18 | 28.21 | 802,052 | +0.16(+0.57%) |
Jan 22, 2024 | 26.80 | 28.28 | 26.80 | 28.05 | 939,833 | +1.49(+5.61%) |
Jan 19, 2024 | 26.24 | 26.86 | 25.66 | 26.56 | 867,638 | +0.40(+1.53%) |
Jan 18, 2024 | 27.56 | 27.56 | 26.02 | 26.16 | 781,089 | -1.13(-4.14%) |
Jan 17, 2024 | 27.77 | 28.11 | 27.04 | 27.29 | 713,181 | -1.23(-4.31%) |
Jan 16, 2024 | 28.18 | 28.54 | 27.76 | 28.52 | 536,113 | -0.09(-0.31%) |
Jan 12, 2024 | 28.64 | 29.90 | 28.23 | 28.61 | 397,259 | +0.23(+0.81%) |
Jan 11, 2024 | 28.69 | 29.18 | 28.01 | 28.38 | 912,005 | -0.78(-2.67%) |
Jan 10, 2024 | 29.27 | 30.00 | 28.45 | 29.16 | 944,089 | -0.27(-0.92%) |
Jan 09, 2024 | 29.02 | 29.65 | 28.60 | 29.43 | 524,667 | -0.16(-0.54%) |
Jan 08, 2024 | 28.10 | 29.64 | 27.49 | 29.59 | 528,233 | +1.33(+4.71%) |
Jan 05, 2024 | 28.05 | 28.35 | 27.40 | 28.26 | 502,715 | -0.22(-0.77%) |
Jan 04, 2024 | 28.77 | 29.58 | 28.43 | 28.48 | 640,239 | -0.22(-0.77%) |
Jan 03, 2024 | 29.26 | 29.26 | 28.22 | 28.70 | 730,530 | -0.80(-2.71%) |
Jan 02, 2024 | 29.53 | 30.53 | 28.92 | 29.50 | 938,790 | -0.47(-1.57%) |
Dec 29, 2023 | 30.76 | 30.76 | 29.90 | 29.97 | 735,886 | -0.93(-3.01%) |
Dec 28, 2023 | 32.45 | 32.52 | 30.17 | 30.90 | 1,188,570 | -1.04(-3.26%) |
Dec 27, 2023 | 31.56 | 32.40 | 31.52 | 31.94 | 954,062 | +0.75(+2.40%) |
Dec 26, 2023 | 30.75 | 31.55 | 30.67 | 31.19 | 739,920 | +1.09(+3.62%) |
Dec 22, 2023 | 29.15 | 30.36 | 29.00 | 30.10 | 1,063,702 | +1.52(+5.32%) |
Dec 21, 2023 | 28.56 | 28.87 | 28.04 | 28.58 | 614,082 | +0.68(+2.44%) |
Dec 20, 2023 | 28.75 | 29.35 | 27.86 | 27.90 | 1,042,437 | -0.72(-2.52%) |
Dec 19, 2023 | 28.25 | 29.35 | 28.03 | 28.62 | 1,406,850 | +0.76(+2.73%) |
Dec 18, 2023 | 28.43 | 28.43 | 27.48 | 27.86 | 842,910 | -0.45(-1.59%) |
Dec 15, 2023 | 28.44 | 29.05 | 27.85 | 28.31 | 2,685,629 | +0.03(+0.11%) |
Dec 14, 2023 | 27.52 | 28.57 | 27.33 | 28.28 | 1,857,240 | +1.32(+4.90%) |
Dec 13, 2023 | 25.43 | 27.19 | 25.27 | 26.96 | 896,044 | +1.55(+6.10%) |
Dec 12, 2023 | 24.81 | 25.53 | 24.37 | 25.41 | 809,484 | +0.63(+2.54%) |
Dec 11, 2023 | 25.14 | 25.14 | 24.30 | 24.78 | 913,093 | -0.45(-1.78%) |
Dec 08, 2023 | 26.14 | 26.59 | 25.22 | 25.23 | 1,272,874 | -1.07(-4.07%) |
Dec 07, 2023 | 25.87 | 26.61 | 25.64 | 26.30 | 844,633 | +0.47(+1.82%) |
Dec 06, 2023 | 25.56 | 26.55 | 25.10 | 25.83 | 1,130,677 | +0.52(+2.05%) |
Dec 05, 2023 | 24.52 | 25.71 | 24.39 | 25.31 | 1,274,298 | +0.56(+2.26%) |
Dec 04, 2023 | 23.35 | 24.82 | 23.35 | 24.75 | 1,109,373 | +1.33(+5.68%) |
Dec 01, 2023 | 23.20 | 23.45 | 22.57 | 23.42 | 805,483 | +0.09(+0.39%) |
Nov 30, 2023 | 23.21 | 24.74 | 23.18 | 23.33 | 1,389,502 | +0.48(+2.10%) |
Nov 29, 2023 | 22.65 | 23.36 | 22.65 | 22.85 | 518,898 | +0.44(+1.96%) |
Nov 28, 2023 | 22.73 | 22.84 | 22.20 | 22.41 | 260,216 | -0.36(-1.58%) |
Nov 27, 2023 | 22.15 | 23.00 | 21.59 | 22.77 | 448,558 | +0.52(+2.34%) |
Nov 24, 2023 | 21.97 | 22.45 | 21.86 | 22.25 | 293,223 | +0.34(+1.55%) |
Nov 22, 2023 | 22.33 | 22.34 | 21.56 | 21.91 | 313,748 | +0.04(+0.18%) |
Nov 21, 2023 | 21.69 | 22.41 | 21.59 | 21.87 | 579,863 | -0.14(-0.64%) |
Nov 20, 2023 | 22.00 | 22.75 | 21.68 | 22.01 | 598,228 | +0.06(+0.27%) |
Nov 17, 2023 | 21.62 | 22.23 | 21.33 | 21.95 | 744,911 | +0.60(+2.81%) |
Nov 16, 2023 | 21.68 | 21.98 | 20.79 | 21.35 | 650,422 | -0.49(-2.24%) |
Nov 15, 2023 | 21.94 | 23.09 | 21.83 | 21.84 | 1,042,772 | -0.26(-1.18%) |
Nov 14, 2023 | 20.76 | 22.12 | 20.47 | 22.10 | 1,609,673 | +2.59(+13.28%) |
Nov 13, 2023 | 18.45 | 19.52 | 18.01 | 19.51 | 592,287 | +0.96(+5.18%) |
Nov 10, 2023 | 18.33 | 18.86 | 17.85 | 18.55 | 633,794 | +0.38(+2.09%) |
Nov 09, 2023 | 19.65 | 19.77 | 18.11 | 18.17 | 710,167 | -1.40(-7.15%) |
Nov 08, 2023 | 20.95 | 21.10 | 19.43 | 19.57 | 494,896 | -0.90(-4.40%) |
Nov 07, 2023 | 20.25 | 20.57 | 19.76 | 20.47 | 650,162 | +0.54(+2.71%) |
Nov 06, 2023 | 21.01 | 21.39 | 19.72 | 19.93 | 1,005,253 | -1.05(-5.00%) |
Nov 03, 2023 | 19.75 | 21.46 | 19.75 | 20.98 | 1,906,482 | +1.77(+9.21%) |
Nov 02, 2023 | 19.55 | 19.72 | 18.98 | 19.21 | 993,412 | +0.21(+1.11%) |