Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 30.08 | 30.32 | 29.37 | 29.41 | 11,130 | -0.99(-3.24%) |
Jan 30, 2024 | 30.26 | 30.43 | 30.19 | 30.39 | 18,363 | +0.02(+0.06%) |
Jan 29, 2024 | 30.07 | 30.39 | 30.06 | 30.38 | 33,861 | +0.29(+0.96%) |
Jan 26, 2024 | 30.10 | 30.28 | 29.93 | 30.09 | 29,348 | +0.13(+0.43%) |
Jan 25, 2024 | 30.15 | 30.15 | 29.64 | 29.96 | 266,188 | +0.13(+0.43%) |
Jan 24, 2024 | 30.12 | 30.26 | 29.76 | 29.83 | 43,558 | -0.01(-0.04%) |
Jan 23, 2024 | 30.29 | 30.29 | 29.81 | 29.84 | 19,882 | -0.29(-0.96%) |
Jan 22, 2024 | 29.63 | 30.13 | 29.63 | 30.13 | 10,510 | +0.68(+2.32%) |
Jan 19, 2024 | 29.28 | 29.45 | 28.92 | 29.45 | 13,521 | +0.34(+1.18%) |
Jan 18, 2024 | 28.94 | 29.12 | 28.79 | 29.10 | 16,527 | +0.23(+0.78%) |
Jan 17, 2024 | 28.63 | 28.87 | 28.61 | 28.87 | 138,367 | -0.08(-0.26%) |
Jan 16, 2024 | 29.26 | 29.26 | 28.93 | 28.95 | 14,168 | -0.55(-1.86%) |
Jan 12, 2024 | 29.87 | 30.08 | 29.42 | 29.50 | 12,204 | -0.10(-0.35%) |
Jan 11, 2024 | 29.73 | 29.73 | 29.23 | 29.60 | 22,182 | -0.20(-0.66%) |
Jan 10, 2024 | 29.64 | 29.83 | 29.64 | 29.80 | 14,470 | +0.00(+0.01%) |
Jan 09, 2024 | 29.95 | 29.95 | 29.67 | 29.80 | 20,696 | -0.40(-1.31%) |
Jan 08, 2024 | 29.97 | 30.20 | 29.75 | 30.20 | 11,879 | +0.14(+0.47%) |
Jan 05, 2024 | 29.99 | 30.36 | 29.99 | 30.05 | 17,029 | +0.00(+0.02%) |
Jan 04, 2024 | 30.01 | 30.34 | 30.01 | 30.05 | 33,721 | -0.01(-0.03%) |
Jan 03, 2024 | 30.52 | 30.53 | 30.05 | 30.06 | 10,633 | -0.69(-2.24%) |
Jan 02, 2024 | 30.57 | 31.12 | 30.55 | 30.75 | 145,343 | -0.05(-0.17%) |
Dec 29, 2023 | 31.18 | 31.18 | 30.80 | 30.80 | 54,241 | -0.46(-1.47%) |
Dec 28, 2023 | 31.38 | 31.40 | 31.18 | 31.26 | 192,397 | -0.13(-0.41%) |
Dec 27, 2023 | 31.46 | 31.54 | 31.31 | 31.39 | 11,387 | -0.01(-0.03%) |
Dec 26, 2023 | 31.17 | 31.46 | 31.05 | 31.40 | 24,487 | +0.41(+1.33%) |
Dec 22, 2023 | 30.96 | 31.24 | 30.96 | 30.99 | 8,977 | +0.19(+0.62%) |
Dec 21, 2023 | 30.68 | 30.80 | 30.58 | 30.80 | 7,424 | +0.32(+1.04%) |
Dec 20, 2023 | 30.82 | 31.39 | 30.48 | 30.48 | 13,838 | -0.56(-1.80%) |
Dec 19, 2023 | 30.57 | 31.12 | 30.57 | 31.04 | 21,970 | +0.60(+1.99%) |
Dec 18, 2023 | 30.66 | 30.67 | 30.44 | 30.44 | 6,612 | -0.07(-0.24%) |
Dec 15, 2023 | 30.58 | 30.77 | 30.39 | 30.51 | 5,803 | -0.14(-0.45%) |
Dec 14, 2023 | 30.30 | 30.81 | 30.30 | 30.65 | 21,034 | +0.88(+2.96%) |
Dec 13, 2023 | 28.58 | 29.76 | 28.40 | 29.76 | 24,494 | +1.18(+4.14%) |
Dec 12, 2023 | 28.79 | 28.79 | 28.58 | 28.58 | 7,568 | -0.28(-0.97%) |
Dec 11, 2023 | 28.83 | 28.89 | 28.71 | 28.86 | 8,523 | +0.00(+0.00%) |
Dec 08, 2023 | 28.67 | 29.00 | 28.65 | 28.86 | 8,638 | +0.26(+0.91%) |
Dec 07, 2023 | 28.32 | 28.60 | 28.32 | 28.60 | 4,655 | +0.38(+1.33%) |
Dec 06, 2023 | 28.76 | 28.77 | 28.22 | 28.22 | 5,213 | -0.07(-0.25%) |
Dec 05, 2023 | 28.57 | 28.57 | 28.29 | 28.29 | 4,477 | -0.33(-1.15%) |
Dec 04, 2023 | 28.23 | 28.65 | 28.21 | 28.62 | 11,980 | +0.28(+0.97%) |
Dec 01, 2023 | 27.26 | 28.35 | 27.26 | 28.35 | 17,334 | +1.03(+3.77%) |
Nov 30, 2023 | 27.48 | 27.52 | 27.32 | 27.32 | 9,431 | -0.01(-0.02%) |
Nov 29, 2023 | 27.25 | 27.59 | 27.25 | 27.32 | 7,340 | +0.21(+0.79%) |
Nov 28, 2023 | 27.19 | 27.24 | 26.99 | 27.11 | 4,263 | -0.13(-0.48%) |
Nov 27, 2023 | 27.26 | 27.26 | 27.17 | 27.24 | 10,249 | -0.12(-0.43%) |
Nov 24, 2023 | 27.30 | 27.39 | 27.30 | 27.36 | 2,885 | +0.09(+0.32%) |
Nov 22, 2023 | 27.19 | 27.35 | 27.19 | 27.27 | 16,301 | +0.14(+0.52%) |
Nov 21, 2023 | 27.44 | 27.44 | 27.13 | 27.13 | 12,647 | -0.38(-1.39%) |
Nov 20, 2023 | 27.47 | 27.54 | 27.36 | 27.51 | 13,237 | +0.05(+0.18%) |
Nov 17, 2023 | 27.32 | 27.51 | 27.32 | 27.46 | 12,496 | +0.40(+1.48%) |
Nov 16, 2023 | 27.43 | 27.43 | 26.98 | 27.06 | 9,376 | -0.48(-1.75%) |
Nov 15, 2023 | 27.49 | 27.77 | 27.49 | 27.54 | 7,005 | +0.10(+0.37%) |
Nov 14, 2023 | 26.62 | 27.46 | 26.62 | 27.44 | 44,096 | +1.48(+5.70%) |
Nov 13, 2023 | 25.89 | 26.02 | 25.85 | 25.96 | 6,034 | +0.02(+0.08%) |
Nov 10, 2023 | 25.75 | 26.00 | 25.68 | 25.94 | 10,344 | +0.24(+0.94%) |
Nov 09, 2023 | 26.16 | 26.16 | 25.66 | 25.70 | 5,204 | -0.33(-1.27%) |
Nov 08, 2023 | 26.26 | 26.30 | 25.96 | 26.03 | 11,772 | -0.32(-1.20%) |
Nov 07, 2023 | 26.58 | 26.58 | 26.32 | 26.35 | 4,785 | -0.39(-1.44%) |
Nov 06, 2023 | 27.05 | 27.05 | 26.68 | 26.73 | 3,275 | -0.30(-1.11%) |
Nov 03, 2023 | 26.77 | 27.21 | 26.77 | 27.03 | 9,071 | +0.69(+2.60%) |
Nov 02, 2023 | 25.65 | 26.35 | 25.65 | 26.34 | 10,938 | +0.87(+3.43%) |