Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 29.98 | 31.28 | 29.76 | 30.35 | 82,793 | +0.71(+2.38%) |
Jan 30, 2024 | 29.35 | 30.36 | 29.23 | 29.65 | 10,254 | +0.05(+0.17%) |
Jan 29, 2024 | 29.80 | 29.80 | 27.85 | 29.60 | 19,207 | +0.08(+0.27%) |
Jan 26, 2024 | 30.23 | 30.40 | 29.09 | 29.52 | 9,863 | -0.44(-1.46%) |
Jan 25, 2024 | 30.02 | 30.15 | 29.08 | 29.95 | 13,751 | +0.47(+1.59%) |
Jan 24, 2024 | 30.62 | 30.62 | 29.29 | 29.49 | 19,227 | -0.66(-2.18%) |
Jan 23, 2024 | 30.18 | 30.54 | 29.95 | 30.14 | 19,310 | -0.31(-1.01%) |
Jan 22, 2024 | 29.87 | 30.63 | 29.34 | 30.45 | 13,336 | +0.93(+3.17%) |
Jan 19, 2024 | 29.12 | 29.54 | 28.30 | 29.52 | 16,695 | +0.69(+2.38%) |
Jan 18, 2024 | 28.92 | 29.30 | 28.17 | 28.83 | 21,022 | -0.05(-0.17%) |
Jan 17, 2024 | 28.85 | 29.57 | 28.24 | 28.88 | 19,596 | -0.48(-1.63%) |
Jan 16, 2024 | 29.83 | 30.70 | 29.20 | 29.36 | 21,117 | -1.12(-3.69%) |
Jan 12, 2024 | 30.74 | 30.74 | 29.66 | 30.48 | 23,156 | +0.21(+0.69%) |
Jan 11, 2024 | 30.80 | 30.80 | 29.76 | 30.27 | 29,375 | -0.31(-1.01%) |
Jan 10, 2024 | 29.76 | 31.13 | 28.62 | 30.58 | 46,023 | +2.83(+10.21%) |
Jan 09, 2024 | 27.70 | 28.10 | 27.48 | 27.75 | 20,358 | -0.36(-1.27%) |
Jan 08, 2024 | 27.50 | 28.28 | 27.46 | 28.10 | 15,482 | +0.34(+1.22%) |
Jan 05, 2024 | 27.43 | 28.24 | 27.43 | 27.77 | 44,280 | +0.11(+0.40%) |
Jan 04, 2024 | 28.06 | 28.64 | 27.34 | 27.66 | 18,070 | -0.15(-0.54%) |
Jan 03, 2024 | 28.36 | 28.36 | 27.37 | 27.81 | 35,869 | -0.55(-1.93%) |
Jan 02, 2024 | 27.84 | 29.24 | 27.84 | 28.35 | 53,143 | +0.49(+1.75%) |
Dec 29, 2023 | 28.34 | 28.84 | 27.81 | 27.87 | 27,426 | -0.88(-3.05%) |
Dec 28, 2023 | 28.47 | 28.84 | 27.78 | 28.74 | 41,532 | +0.36(+1.26%) |
Dec 27, 2023 | 28.23 | 28.41 | 27.92 | 28.38 | 12,112 | +0.06(+0.21%) |
Dec 26, 2023 | 27.84 | 28.65 | 27.12 | 28.32 | 21,797 | +0.58(+2.08%) |
Dec 22, 2023 | 27.80 | 28.15 | 27.28 | 27.75 | 13,340 | +0.13(+0.47%) |
Dec 21, 2023 | 27.52 | 27.74 | 27.16 | 27.62 | 20,194 | +0.47(+1.72%) |
Dec 20, 2023 | 26.67 | 28.19 | 26.58 | 27.15 | 61,110 | +0.06(+0.22%) |
Dec 19, 2023 | 26.33 | 27.27 | 26.25 | 27.09 | 33,757 | +1.16(+4.49%) |
Dec 18, 2023 | 26.42 | 26.42 | 25.64 | 25.93 | 24,043 | -0.16(-0.61%) |
Dec 15, 2023 | 27.71 | 28.26 | 25.88 | 26.09 | 108,739 | -1.54(-5.58%) |
Dec 14, 2023 | 27.47 | 28.01 | 26.95 | 27.63 | 41,147 | +0.41(+1.50%) |
Dec 13, 2023 | 25.89 | 27.49 | 25.60 | 27.22 | 35,858 | +1.12(+4.31%) |
Dec 12, 2023 | 26.56 | 26.70 | 25.91 | 26.10 | 21,024 | -0.30(-1.13%) |
Dec 11, 2023 | 25.90 | 26.82 | 25.74 | 26.39 | 32,961 | +0.24(+0.91%) |
Dec 08, 2023 | 26.14 | 26.77 | 25.79 | 26.16 | 28,377 | -0.19(-0.72%) |
Dec 07, 2023 | 25.79 | 26.51 | 25.29 | 26.34 | 31,377 | +1.11(+4.41%) |
Dec 06, 2023 | 25.15 | 25.79 | 25.09 | 25.23 | 23,565 | +0.37(+1.48%) |
Dec 05, 2023 | 25.73 | 25.73 | 24.74 | 24.86 | 63,354 | -0.88(-3.40%) |
Dec 04, 2023 | 25.57 | 26.56 | 25.21 | 25.74 | 57,174 | +0.29(+1.13%) |
Dec 01, 2023 | 24.81 | 25.61 | 24.81 | 25.45 | 18,941 | +0.95(+3.88%) |
Nov 30, 2023 | 24.86 | 25.00 | 24.16 | 24.50 | 19,458 | -0.13(-0.52%) |
Nov 29, 2023 | 24.75 | 25.17 | 24.47 | 24.63 | 43,080 | +0.17(+0.69%) |
Nov 28, 2023 | 24.30 | 25.09 | 23.08 | 24.46 | 20,683 | -0.06(-0.24%) |
Nov 27, 2023 | 25.07 | 25.07 | 24.47 | 24.52 | 25,268 | -0.56(-2.25%) |
Nov 24, 2023 | 24.44 | 25.14 | 24.44 | 25.08 | 8,189 | +0.83(+3.43%) |
Nov 22, 2023 | 23.82 | 24.62 | 23.68 | 24.25 | 50,277 | +0.38(+1.58%) |
Nov 21, 2023 | 24.31 | 24.40 | 23.47 | 23.88 | 24,687 | -0.32(-1.31%) |
Nov 20, 2023 | 23.92 | 24.23 | 23.71 | 24.19 | 19,872 | +0.42(+1.75%) |
Nov 17, 2023 | 24.46 | 24.49 | 22.86 | 23.78 | 57,192 | -0.38(-1.56%) |
Nov 16, 2023 | 25.33 | 25.33 | 23.82 | 24.15 | 16,860 | -0.95(-3.79%) |
Nov 15, 2023 | 25.02 | 25.52 | 24.81 | 25.10 | 27,643 | +0.34(+1.36%) |
Nov 14, 2023 | 24.93 | 25.22 | 24.37 | 24.77 | 22,497 | +1.18(+5.00%) |
Nov 13, 2023 | 23.06 | 23.90 | 23.06 | 23.59 | 32,517 | +0.40(+1.71%) |
Nov 10, 2023 | 22.81 | 23.29 | 22.81 | 23.19 | 11,629 | +0.39(+1.69%) |
Nov 09, 2023 | 23.35 | 23.35 | 22.35 | 22.81 | 20,912 | -0.24(-1.03%) |
Nov 08, 2023 | 23.05 | 23.75 | 22.77 | 23.04 | 11,607 | +0.11(+0.47%) |
Nov 07, 2023 | 23.10 | 23.26 | 22.52 | 22.93 | 13,466 | +0.02(+0.09%) |
Nov 06, 2023 | 23.29 | 23.29 | 22.80 | 22.92 | 13,883 | -0.41(-1.76%) |
Nov 03, 2023 | 23.01 | 23.41 | 22.89 | 23.33 | 13,285 | +0.78(+3.45%) |
Nov 02, 2023 | 22.15 | 22.62 | 22.13 | 22.55 | 16,777 | +0.48(+2.15%) |