Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 30.33 | 30.44 | 30.03 | 30.03 | 52,063 | -0.13(-0.43%) |
Jan 30, 2024 | 30.14 | 30.25 | 30.07 | 30.16 | 146,976 | -0.04(-0.13%) |
Jan 29, 2024 | 29.83 | 30.21 | 29.83 | 30.20 | 64,812 | +0.30(+1.00%) |
Jan 26, 2024 | 29.94 | 30.07 | 29.85 | 29.90 | 59,243 | +0.14(+0.47%) |
Jan 25, 2024 | 29.72 | 29.78 | 29.48 | 29.76 | 145,073 | +0.14(+0.47%) |
Jan 24, 2024 | 30.06 | 30.11 | 29.61 | 29.62 | 75,051 | -0.31(-1.03%) |
Jan 23, 2024 | 30.07 | 30.14 | 29.75 | 29.93 | 133,269 | -0.08(-0.27%) |
Jan 22, 2024 | 29.90 | 30.16 | 29.90 | 30.01 | 146,969 | +0.18(+0.60%) |
Jan 19, 2024 | 29.82 | 29.89 | 29.62 | 29.83 | 71,296 | +0.02(+0.07%) |
Jan 18, 2024 | 29.61 | 29.82 | 29.46 | 29.81 | 92,029 | +0.10(+0.34%) |
Jan 17, 2024 | 29.74 | 30.18 | 29.57 | 29.71 | 139,277 | -0.17(-0.57%) |
Jan 16, 2024 | 29.95 | 29.95 | 29.81 | 29.88 | 294,674 | -0.20(-0.66%) |
Jan 12, 2024 | 30.30 | 30.40 | 30.05 | 30.08 | 133,996 | -0.15(-0.50%) |
Jan 11, 2024 | 30.27 | 30.33 | 30.06 | 30.23 | 212,075 | -0.11(-0.36%) |
Jan 10, 2024 | 30.17 | 30.36 | 29.99 | 30.34 | 144,576 | +0.15(+0.50%) |
Jan 09, 2024 | 30.07 | 30.51 | 30.07 | 30.19 | 213,485 | -0.02(-0.07%) |
Jan 08, 2024 | 29.78 | 30.21 | 29.78 | 30.21 | 106,545 | +0.38(+1.27%) |
Jan 05, 2024 | 29.69 | 30.00 | 29.57 | 29.83 | 112,160 | +0.04(+0.13%) |
Jan 04, 2024 | 29.56 | 29.85 | 29.56 | 29.79 | 164,041 | +0.22(+0.74%) |
Jan 03, 2024 | 30.07 | 30.07 | 29.57 | 29.57 | 143,832 | -0.57(-1.89%) |
Jan 02, 2024 | 29.61 | 30.25 | 29.59 | 30.14 | 127,227 | +0.40(+1.34%) |
Dec 29, 2023 | 29.74 | 29.85 | 29.64 | 29.74 | 75,214 | -0.07(-0.23%) |
Dec 28, 2023 | 29.76 | 29.94 | 29.76 | 29.81 | 98,870 | +0.04(+0.13%) |
Dec 27, 2023 | 29.67 | 29.77 | 29.65 | 29.77 | 80,438 | +0.07(+0.24%) |
Dec 26, 2023 | 29.56 | 29.77 | 29.46 | 29.70 | 90,580 | +0.15(+0.51%) |
Dec 22, 2023 | 29.46 | 29.66 | 29.40 | 29.55 | 121,858 | +0.17(+0.58%) |
Dec 21, 2023 | 29.12 | 29.42 | 29.12 | 29.38 | 103,285 | +0.45(+1.55%) |
Dec 20, 2023 | 29.32 | 29.40 | 28.92 | 28.93 | 85,446 | -0.46(-1.56%) |
Dec 19, 2023 | 29.08 | 29.39 | 29.08 | 29.39 | 171,834 | +0.37(+1.27%) |
Dec 18, 2023 | 29.10 | 29.15 | 28.91 | 29.02 | 109,552 | +0.04(+0.14%) |
Dec 15, 2023 | 29.19 | 29.23 | 28.88 | 28.98 | 90,483 | -0.30(-1.02%) |
Dec 14, 2023 | 29.28 | 29.45 | 29.17 | 29.28 | 222,881 | +0.18(+0.62%) |
Dec 13, 2023 | 28.27 | 29.10 | 28.25 | 29.10 | 84,378 | +0.79(+2.78%) |
Dec 12, 2023 | 28.14 | 28.37 | 28.05 | 28.31 | 91,005 | +0.20(+0.71%) |
Dec 11, 2023 | 27.89 | 28.13 | 27.89 | 28.11 | 94,524 | +0.30(+1.08%) |
Dec 08, 2023 | 27.79 | 27.86 | 27.69 | 27.81 | 53,032 | -0.01(-0.04%) |
Dec 07, 2023 | 27.81 | 27.85 | 27.66 | 27.82 | 305,274 | +0.10(+0.36%) |
Dec 06, 2023 | 27.71 | 27.86 | 27.68 | 27.72 | 212,633 | +0.04(+0.14%) |
Dec 05, 2023 | 27.73 | 27.76 | 27.56 | 27.68 | 83,184 | -0.19(-0.66%) |
Dec 04, 2023 | 27.67 | 27.89 | 27.67 | 27.87 | 343,104 | +0.10(+0.34%) |
Dec 01, 2023 | 27.39 | 27.78 | 27.36 | 27.77 | 301,786 | +0.30(+1.09%) |
Nov 30, 2023 | 27.22 | 27.49 | 27.13 | 27.47 | 54,904 | +0.25(+0.93%) |
Nov 29, 2023 | 27.21 | 27.47 | 27.19 | 27.22 | 59,058 | +0.02(+0.08%) |
Nov 28, 2023 | 27.27 | 27.35 | 27.10 | 27.20 | 90,655 | -0.15(-0.54%) |
Nov 27, 2023 | 27.41 | 27.50 | 27.32 | 27.34 | 63,828 | -0.17(-0.62%) |
Nov 24, 2023 | 27.44 | 27.53 | 27.40 | 27.51 | 52,513 | +0.12(+0.44%) |
Nov 22, 2023 | 27.30 | 27.46 | 27.30 | 27.39 | 79,275 | +0.20(+0.73%) |
Nov 21, 2023 | 27.13 | 27.29 | 27.10 | 27.19 | 68,370 | +0.18(+0.66%) |
Nov 20, 2023 | 26.70 | 27.07 | 26.42 | 27.01 | 121,898 | +0.22(+0.82%) |
Nov 17, 2023 | 26.95 | 27.04 | 26.71 | 26.79 | 81,191 | -0.08(-0.30%) |
Nov 16, 2023 | 26.85 | 26.98 | 26.72 | 26.87 | 101,044 | +0.13(+0.48%) |
Nov 15, 2023 | 26.57 | 26.91 | 26.57 | 26.74 | 100,206 | +0.19(+0.71%) |
Nov 14, 2023 | 26.39 | 26.72 | 26.39 | 26.56 | 207,523 | +0.46(+1.76%) |
Nov 13, 2023 | 26.02 | 26.20 | 26.02 | 26.10 | 67,468 | +0.07(+0.27%) |
Nov 10, 2023 | 25.83 | 26.03 | 25.63 | 26.03 | 78,752 | +0.24(+0.93%) |
Nov 09, 2023 | 26.27 | 26.34 | 25.76 | 25.79 | 80,666 | -0.47(-1.78%) |
Nov 08, 2023 | 26.58 | 26.61 | 26.17 | 26.26 | 219,144 | -0.17(-0.64%) |
Nov 07, 2023 | 26.36 | 26.52 | 26.34 | 26.43 | 144,700 | +0.00(+0.00%) |
Nov 06, 2023 | 26.52 | 26.58 | 26.38 | 26.43 | 70,146 | -0.01(-0.04%) |
Nov 03, 2023 | 26.12 | 26.54 | 26.12 | 26.44 | 98,531 | +0.51(+1.96%) |
Nov 02, 2023 | 25.57 | 25.96 | 25.46 | 25.93 | 106,113 | +0.38(+1.48%) |