Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 31.46 | 31.48 | 30.22 | 30.37 | 308,920 | -0.90(-2.88%) |
Jan 30, 2024 | 30.57 | 31.39 | 30.47 | 31.27 | 63,340 | +0.47(+1.53%) |
Jan 29, 2024 | 29.71 | 30.83 | 29.50 | 30.80 | 57,558 | +1.00(+3.36%) |
Jan 26, 2024 | 29.92 | 30.20 | 29.56 | 29.80 | 84,467 | +0.01(+0.03%) |
Jan 25, 2024 | 29.30 | 29.79 | 28.96 | 29.79 | 48,099 | +0.90(+3.12%) |
Jan 24, 2024 | 29.05 | 29.05 | 28.35 | 28.89 | 53,096 | +0.28(+0.98%) |
Jan 23, 2024 | 28.96 | 29.24 | 28.38 | 28.61 | 43,081 | -0.07(-0.24%) |
Jan 22, 2024 | 28.50 | 29.19 | 28.24 | 28.68 | 53,308 | +0.20(+0.70%) |
Jan 19, 2024 | 28.26 | 28.57 | 28.04 | 28.48 | 41,547 | +0.44(+1.57%) |
Jan 18, 2024 | 29.10 | 29.13 | 27.89 | 28.04 | 44,260 | -1.04(-3.58%) |
Jan 17, 2024 | 28.95 | 29.45 | 28.95 | 29.08 | 38,431 | -0.19(-0.65%) |
Jan 16, 2024 | 28.81 | 29.34 | 28.75 | 29.27 | 41,090 | +0.43(+1.49%) |
Jan 12, 2024 | 29.20 | 29.22 | 28.70 | 28.84 | 31,934 | -0.12(-0.41%) |
Jan 11, 2024 | 28.61 | 29.03 | 28.46 | 28.96 | 60,192 | +0.14(+0.49%) |
Jan 10, 2024 | 28.78 | 29.06 | 28.61 | 28.82 | 44,857 | -0.10(-0.35%) |
Jan 09, 2024 | 28.59 | 29.17 | 28.59 | 28.92 | 36,558 | -0.06(-0.21%) |
Jan 08, 2024 | 28.36 | 29.10 | 28.36 | 28.98 | 32,872 | +0.44(+1.54%) |
Jan 05, 2024 | 28.59 | 28.79 | 28.45 | 28.54 | 71,925 | -0.06(-0.21%) |
Jan 04, 2024 | 29.32 | 29.32 | 28.59 | 28.60 | 25,868 | -0.54(-1.85%) |
Jan 03, 2024 | 30.13 | 30.13 | 29.11 | 29.14 | 31,258 | -0.99(-3.29%) |
Jan 02, 2024 | 29.98 | 30.42 | 29.98 | 30.13 | 32,396 | -0.13(-0.43%) |
Dec 29, 2023 | 30.05 | 30.50 | 29.97 | 30.26 | 24,082 | -0.21(-0.69%) |
Dec 28, 2023 | 30.85 | 30.91 | 30.15 | 30.47 | 22,039 | -0.32(-1.04%) |
Dec 27, 2023 | 30.71 | 30.83 | 30.38 | 30.79 | 41,396 | +0.27(+0.88%) |
Dec 26, 2023 | 29.89 | 30.81 | 29.85 | 30.52 | 28,557 | +0.51(+1.70%) |
Dec 22, 2023 | 29.99 | 30.26 | 28.79 | 30.01 | 26,708 | +0.29(+0.98%) |
Dec 21, 2023 | 29.89 | 29.89 | 29.27 | 29.72 | 31,606 | +0.19(+0.64%) |
Dec 20, 2023 | 29.36 | 30.29 | 29.36 | 29.53 | 96,904 | +0.12(+0.41%) |
Dec 19, 2023 | 29.09 | 29.54 | 28.21 | 29.41 | 57,254 | +0.53(+1.84%) |
Dec 18, 2023 | 29.37 | 29.37 | 28.68 | 28.88 | 49,328 | -0.45(-1.53%) |
Dec 15, 2023 | 29.36 | 29.71 | 29.00 | 29.33 | 150,388 | +0.28(+0.96%) |
Dec 14, 2023 | 28.40 | 29.43 | 28.04 | 29.05 | 89,527 | +0.80(+2.81%) |
Dec 13, 2023 | 27.60 | 28.37 | 27.30 | 28.25 | 63,759 | +0.86(+3.16%) |
Dec 12, 2023 | 27.62 | 27.82 | 27.20 | 27.39 | 23,959 | -0.11(-0.40%) |
Dec 11, 2023 | 27.24 | 27.82 | 27.24 | 27.50 | 22,969 | -0.18(-0.65%) |
Dec 08, 2023 | 27.59 | 28.00 | 27.44 | 27.68 | 25,104 | +0.31(+1.13%) |
Dec 07, 2023 | 27.00 | 27.50 | 26.91 | 27.37 | 27,673 | +0.33(+1.22%) |
Dec 06, 2023 | 27.28 | 27.31 | 27.04 | 27.04 | 18,088 | -0.10(-0.37%) |
Dec 05, 2023 | 27.84 | 27.84 | 27.14 | 27.14 | 26,771 | -0.66(-2.37%) |
Dec 04, 2023 | 27.53 | 27.90 | 27.51 | 27.80 | 27,082 | +0.39(+1.42%) |
Dec 01, 2023 | 27.19 | 27.89 | 27.19 | 27.41 | 24,265 | +0.29(+1.07%) |
Nov 30, 2023 | 27.02 | 27.35 | 27.02 | 27.12 | 21,152 | +0.30(+1.12%) |
Nov 29, 2023 | 26.31 | 26.82 | 26.31 | 26.82 | 24,579 | +0.82(+3.15%) |
Nov 28, 2023 | 26.25 | 26.62 | 25.81 | 26.00 | 20,169 | -0.38(-1.44%) |
Nov 27, 2023 | 26.77 | 26.94 | 26.14 | 26.38 | 17,499 | -0.48(-1.79%) |
Nov 24, 2023 | 26.68 | 27.09 | 26.65 | 26.86 | 7,555 | +0.35(+1.32%) |
Nov 22, 2023 | 26.43 | 26.77 | 26.23 | 26.51 | 24,015 | +0.26(+0.99%) |
Nov 21, 2023 | 26.65 | 26.65 | 26.15 | 26.25 | 26,739 | -0.36(-1.35%) |
Nov 20, 2023 | 27.33 | 27.33 | 26.53 | 26.61 | 19,648 | -0.58(-2.13%) |
Nov 17, 2023 | 27.66 | 27.66 | 27.01 | 27.19 | 24,766 | -0.24(-0.87%) |
Nov 16, 2023 | 27.73 | 27.73 | 27.35 | 27.43 | 28,339 | -0.17(-0.62%) |
Nov 15, 2023 | 27.87 | 28.54 | 27.36 | 27.60 | 28,489 | -0.77(-2.71%) |
Nov 14, 2023 | 27.17 | 28.37 | 27.13 | 28.37 | 31,107 | +1.84(+6.94%) |
Nov 13, 2023 | 26.37 | 26.69 | 26.25 | 26.53 | 17,940 | +0.23(+0.87%) |
Nov 10, 2023 | 25.75 | 26.43 | 25.75 | 26.30 | 26,283 | +0.47(+1.82%) |
Nov 09, 2023 | 26.16 | 26.32 | 25.70 | 25.83 | 19,790 | -0.44(-1.67%) |
Nov 08, 2023 | 26.52 | 27.26 | 25.67 | 26.27 | 19,490 | +0.08(+0.31%) |
Nov 07, 2023 | 26.25 | 26.27 | 25.95 | 26.19 | 16,991 | -0.34(-1.28%) |
Nov 06, 2023 | 28.22 | 28.22 | 26.49 | 26.53 | 25,240 | -1.95(-6.85%) |
Nov 03, 2023 | 28.32 | 28.80 | 27.80 | 28.48 | 32,271 | +0.23(+0.81%) |
Nov 02, 2023 | 28.17 | 28.60 | 28.17 | 28.25 | 27,257 | +0.10(+0.36%) |