Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 28.65 | 28.79 | 28.51 | 28.53 | 34,214 | -0.04(-0.14%) |
Jan 30, 2024 | 28.65 | 28.75 | 28.39 | 28.57 | 676,950 | -0.28(-0.97%) |
Jan 29, 2024 | 28.58 | 28.88 | 28.58 | 28.85 | 71,339 | +0.37(+1.30%) |
Jan 26, 2024 | 28.32 | 28.66 | 28.32 | 28.48 | 47,177 | +0.17(+0.60%) |
Jan 25, 2024 | 28.05 | 28.48 | 28.05 | 28.31 | 182,352 | +0.20(+0.71%) |
Jan 24, 2024 | 28.41 | 28.57 | 28.07 | 28.11 | 206,512 | -0.36(-1.26%) |
Jan 23, 2024 | 28.73 | 28.73 | 28.45 | 28.47 | 86,100 | -0.26(-0.90%) |
Jan 22, 2024 | 28.86 | 28.87 | 28.56 | 28.73 | 119,002 | +0.09(+0.31%) |
Jan 19, 2024 | 28.68 | 28.77 | 28.41 | 28.64 | 76,392 | +0.24(+0.85%) |
Jan 18, 2024 | 28.60 | 28.67 | 28.40 | 28.40 | 49,989 | -0.12(-0.42%) |
Jan 17, 2024 | 28.61 | 28.66 | 28.46 | 28.52 | 103,295 | -0.17(-0.59%) |
Jan 16, 2024 | 28.81 | 28.83 | 28.59 | 28.69 | 38,024 | -0.20(-0.69%) |
Jan 12, 2024 | 28.91 | 28.91 | 28.74 | 28.89 | 696,854 | +0.13(+0.45%) |
Jan 11, 2024 | 28.75 | 28.78 | 28.59 | 28.76 | 21,183 | -0.02(-0.07%) |
Jan 10, 2024 | 28.60 | 28.79 | 28.60 | 28.78 | 46,191 | +0.13(+0.45%) |
Jan 09, 2024 | 28.66 | 28.80 | 28.50 | 28.65 | 130,943 | -0.18(-0.62%) |
Jan 08, 2024 | 29.12 | 29.12 | 28.66 | 28.83 | 60,767 | +0.08(+0.28%) |
Jan 05, 2024 | 28.64 | 28.83 | 28.50 | 28.75 | 165,123 | +0.06(+0.21%) |
Jan 04, 2024 | 28.76 | 28.80 | 28.50 | 28.69 | 360,177 | -0.07(-0.24%) |
Jan 03, 2024 | 28.66 | 28.90 | 28.62 | 28.76 | 54,841 | +0.10(+0.35%) |
Jan 02, 2024 | 28.83 | 28.83 | 28.59 | 28.66 | 318,672 | -0.16(-0.56%) |
Dec 29, 2023 | 28.59 | 28.84 | 28.59 | 28.82 | 346,294 | +0.11(+0.38%) |
Dec 28, 2023 | 28.60 | 28.82 | 28.60 | 28.71 | 152,901 | -0.14(-0.49%) |
Dec 27, 2023 | 28.76 | 28.90 | 28.66 | 28.85 | 63,309 | +0.13(+0.45%) |
Dec 26, 2023 | 28.74 | 28.86 | 28.61 | 28.72 | 103,360 | -0.03(-0.10%) |
Dec 22, 2023 | 28.94 | 28.94 | 28.71 | 28.75 | 236,580 | -0.01(-0.03%) |
Dec 21, 2023 | 28.76 | 28.90 | 28.75 | 28.76 | 170,807 | -0.20(-0.69%) |
Dec 20, 2023 | 29.00 | 29.00 | 28.88 | 28.96 | 175,576 | +0.03(+0.10%) |
Dec 19, 2023 | 28.98 | 29.11 | 28.87 | 28.93 | 74,631 | +0.09(+0.31%) |
Dec 18, 2023 | 28.76 | 28.91 | 28.72 | 28.84 | 203,249 | +0.12(+0.42%) |
Dec 15, 2023 | 28.81 | 28.90 | 28.61 | 28.72 | 71,185 | -0.15(-0.52%) |
Dec 14, 2023 | 28.81 | 29.00 | 28.81 | 28.87 | 107,618 | -0.20(-0.69%) |
Dec 13, 2023 | 29.41 | 29.54 | 29.06 | 29.07 | 102,032 | -0.43(-1.46%) |
Dec 12, 2023 | 29.78 | 29.82 | 29.45 | 29.50 | 301,540 | -0.28(-0.94%) |
Dec 11, 2023 | 29.46 | 29.88 | 29.46 | 29.78 | 69,443 | +0.33(+1.12%) |
Dec 08, 2023 | 29.40 | 29.45 | 29.22 | 29.45 | 83,642 | +0.34(+1.17%) |
Dec 07, 2023 | 29.40 | 29.40 | 28.95 | 29.11 | 70,254 | -0.27(-0.92%) |
Dec 06, 2023 | 29.25 | 29.41 | 29.17 | 29.38 | 68,141 | -0.14(-0.47%) |
Dec 05, 2023 | 30.09 | 30.09 | 29.51 | 29.52 | 69,401 | -0.41(-1.37%) |
Dec 04, 2023 | 29.88 | 30.18 | 29.82 | 29.93 | 81,703 | +0.21(+0.71%) |
Dec 01, 2023 | 30.16 | 30.42 | 29.72 | 29.72 | 81,719 | -0.72(-2.37%) |
Nov 30, 2023 | 30.56 | 30.84 | 30.33 | 30.44 | 126,363 | -0.02(-0.07%) |
Nov 29, 2023 | 30.50 | 30.67 | 30.28 | 30.46 | 109,231 | -0.21(-0.67%) |
Nov 28, 2023 | 30.95 | 30.95 | 30.61 | 30.67 | 181,104 | -0.19(-0.63%) |
Nov 27, 2023 | 30.71 | 30.98 | 30.60 | 30.86 | 208,682 | -0.08(-0.26%) |
Nov 24, 2023 | 31.50 | 31.50 | 30.94 | 30.94 | 36,500 | +0.00(+0.00%) |
Nov 22, 2023 | 30.67 | 30.96 | 30.61 | 30.94 | 159,186 | +0.02(+0.06%) |
Nov 21, 2023 | 30.85 | 31.00 | 30.61 | 30.92 | 55,424 | +0.05(+0.16%) |
Nov 20, 2023 | 30.82 | 30.99 | 30.73 | 30.87 | 65,290 | +0.16(+0.52%) |
Nov 17, 2023 | 30.60 | 30.89 | 30.58 | 30.71 | 22,297 | +0.01(+0.03%) |
Nov 16, 2023 | 30.90 | 30.90 | 30.55 | 30.70 | 44,328 | -0.36(-1.16%) |
Nov 15, 2023 | 30.77 | 31.17 | 30.77 | 31.06 | 49,278 | +0.27(+0.88%) |
Nov 14, 2023 | 31.06 | 31.06 | 30.77 | 30.79 | 73,424 | -0.93(-2.93%) |
Nov 13, 2023 | 32.06 | 32.06 | 31.55 | 31.72 | 32,678 | +0.09(+0.28%) |
Nov 10, 2023 | 31.35 | 31.89 | 31.35 | 31.63 | 27,675 | +0.13(+0.41%) |
Nov 09, 2023 | 31.13 | 31.66 | 31.13 | 31.50 | 104,198 | +0.44(+1.42%) |
Nov 08, 2023 | 31.30 | 31.30 | 31.00 | 31.06 | 29,737 | -0.25(-0.80%) |
Nov 07, 2023 | 31.53 | 31.62 | 31.30 | 31.31 | 31,848 | -0.25(-0.79%) |
Nov 06, 2023 | 31.22 | 31.65 | 31.22 | 31.56 | 142,716 | +0.41(+1.32%) |
Nov 03, 2023 | 31.40 | 31.40 | 30.96 | 31.15 | 273,705 | -0.75(-2.35%) |
Nov 02, 2023 | 31.61 | 32.02 | 31.57 | 31.90 | 145,014 | -0.27(-0.84%) |