Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 29.92 | 29.93 | 29.64 | 29.64 | 3,414 | -0.72(-2.37%) |
Jan 30, 2024 | 30.60 | 30.62 | 30.36 | 30.36 | 8,217 | -0.35(-1.14%) |
Jan 29, 2024 | 30.33 | 30.71 | 30.30 | 30.71 | 4,339 | +0.32(+1.04%) |
Jan 26, 2024 | 30.32 | 30.60 | 30.32 | 30.39 | 7,011 | +0.02(+0.06%) |
Jan 25, 2024 | 30.45 | 30.47 | 30.31 | 30.38 | 5,727 | +0.12(+0.40%) |
Jan 24, 2024 | 30.51 | 30.61 | 30.25 | 30.25 | 6,659 | +0.16(+0.54%) |
Jan 23, 2024 | 30.05 | 30.15 | 29.98 | 30.09 | 5,230 | +0.11(+0.38%) |
Jan 22, 2024 | 30.00 | 30.11 | 29.97 | 29.98 | 7,793 | +0.15(+0.50%) |
Jan 19, 2024 | 29.64 | 29.88 | 29.52 | 29.83 | 6,514 | +0.36(+1.24%) |
Jan 18, 2024 | 29.26 | 29.49 | 29.26 | 29.47 | 2,045 | +0.49(+1.68%) |
Jan 17, 2024 | 28.97 | 28.98 | 28.83 | 28.98 | 2,350 | -0.21(-0.72%) |
Jan 16, 2024 | 29.30 | 29.31 | 29.10 | 29.19 | 4,258 | -0.24(-0.82%) |
Jan 12, 2024 | 29.70 | 29.70 | 29.43 | 29.43 | 3,261 | -0.12(-0.40%) |
Jan 11, 2024 | 29.80 | 29.80 | 29.29 | 29.55 | 4,448 | +0.04(+0.14%) |
Jan 10, 2024 | 29.32 | 29.64 | 29.32 | 29.51 | 4,097 | +0.27(+0.92%) |
Jan 09, 2024 | 29.14 | 29.39 | 29.14 | 29.24 | 6,635 | -0.02(-0.06%) |
Jan 08, 2024 | 28.61 | 29.26 | 28.61 | 29.26 | 4,265 | +0.77(+2.72%) |
Jan 05, 2024 | 28.48 | 28.67 | 28.43 | 28.48 | 3,916 | +0.01(+0.02%) |
Jan 04, 2024 | 28.35 | 28.65 | 28.35 | 28.48 | 6,136 | -0.09(-0.33%) |
Jan 03, 2024 | 28.59 | 28.75 | 28.57 | 28.57 | 6,011 | -0.26(-0.90%) |
Jan 02, 2024 | 29.13 | 29.17 | 28.75 | 28.83 | 5,571 | -0.67(-2.27%) |
Dec 29, 2023 | 29.68 | 29.70 | 29.44 | 29.50 | 2,898 | -0.13(-0.45%) |
Dec 28, 2023 | 29.82 | 29.82 | 29.62 | 29.63 | 5,920 | +0.05(+0.18%) |
Dec 27, 2023 | 29.53 | 29.58 | 29.43 | 29.58 | 5,976 | +0.14(+0.46%) |
Dec 26, 2023 | 29.38 | 29.48 | 29.38 | 29.44 | 4,195 | +0.15(+0.52%) |
Dec 22, 2023 | 29.38 | 29.39 | 29.19 | 29.29 | 4,601 | -0.07(-0.25%) |
Dec 21, 2023 | 29.07 | 29.36 | 29.07 | 29.36 | 1,961 | +0.49(+1.71%) |
Dec 20, 2023 | 29.28 | 29.47 | 28.87 | 28.87 | 3,594 | -0.46(-1.57%) |
Dec 19, 2023 | 29.25 | 29.38 | 29.25 | 29.33 | 4,601 | +0.20(+0.68%) |
Dec 18, 2023 | 29.02 | 29.20 | 29.02 | 29.13 | 6,215 | +0.27(+0.94%) |
Dec 15, 2023 | 28.90 | 29.00 | 28.80 | 28.86 | 2,106 | -0.03(-0.09%) |
Dec 14, 2023 | 28.84 | 29.07 | 28.75 | 28.89 | 7,368 | +0.21(+0.75%) |
Dec 13, 2023 | 28.43 | 28.75 | 28.33 | 28.67 | 2,427 | +0.35(+1.23%) |
Dec 12, 2023 | 28.20 | 28.32 | 28.20 | 28.32 | 6,015 | +0.22(+0.79%) |
Dec 11, 2023 | 28.00 | 28.15 | 28.00 | 28.10 | 3,994 | +0.05(+0.18%) |
Dec 08, 2023 | 27.70 | 28.08 | 27.70 | 28.05 | 6,552 | +0.23(+0.82%) |
Dec 07, 2023 | 27.65 | 27.87 | 27.65 | 27.82 | 1,689 | +0.30(+1.07%) |
Dec 06, 2023 | 27.80 | 27.81 | 27.52 | 27.52 | 2,609 | -0.05(-0.17%) |
Dec 05, 2023 | 27.64 | 27.64 | 27.53 | 27.57 | 3,261 | -0.11(-0.41%) |
Dec 04, 2023 | 27.51 | 27.69 | 27.51 | 27.68 | 747 | -0.16(-0.56%) |
Dec 01, 2023 | 27.67 | 27.90 | 27.67 | 27.84 | 4,410 | +0.14(+0.52%) |
Nov 30, 2023 | 27.63 | 27.70 | 27.52 | 27.70 | 16,851 | +0.04(+0.14%) |
Nov 29, 2023 | 27.90 | 27.91 | 27.63 | 27.66 | 3,737 | +0.03(+0.12%) |
Nov 28, 2023 | 27.30 | 27.62 | 27.30 | 27.62 | 5,289 | +0.41(+1.52%) |
Nov 27, 2023 | 27.09 | 27.33 | 27.09 | 27.21 | 1,649 | +0.00(+0.00%) |
Nov 24, 2023 | 27.15 | 27.21 | 27.15 | 27.21 | 228 | -0.03(-0.10%) |
Nov 22, 2023 | 27.30 | 27.31 | 27.22 | 27.24 | 780 | +0.16(+0.60%) |
Nov 21, 2023 | 27.02 | 27.07 | 27.02 | 27.07 | 291 | -0.16(-0.57%) |
Nov 20, 2023 | 26.82 | 27.26 | 26.82 | 27.23 | 2,959 | +0.36(+1.34%) |
Nov 17, 2023 | 26.80 | 26.88 | 26.80 | 26.87 | 2,708 | +0.04(+0.15%) |
Nov 16, 2023 | 26.77 | 26.83 | 26.77 | 26.83 | 455 | -0.05(-0.17%) |
Nov 15, 2023 | 26.91 | 27.02 | 26.86 | 26.88 | 2,642 | +0.19(+0.70%) |
Nov 14, 2023 | 26.61 | 26.69 | 26.61 | 26.69 | 691 | +0.48(+1.81%) |
Nov 13, 2023 | 26.18 | 26.31 | 26.18 | 26.21 | 1,241 | +0.02(+0.10%) |
Nov 10, 2023 | 26.04 | 26.19 | 26.04 | 26.19 | 459 | +0.46(+1.79%) |
Nov 09, 2023 | 26.01 | 26.10 | 25.69 | 25.73 | 1,405 | -0.14(-0.54%) |
Nov 08, 2023 | 25.77 | 25.87 | 25.77 | 25.87 | 3,503 | +0.06(+0.23%) |
Nov 07, 2023 | 25.61 | 25.89 | 25.54 | 25.81 | 3,477 | +0.17(+0.66%) |
Nov 06, 2023 | 25.77 | 25.77 | 25.55 | 25.64 | 3,900 | -0.10(-0.39%) |
Nov 03, 2023 | 25.50 | 25.80 | 25.50 | 25.74 | 2,365 | +0.60(+2.39%) |
Nov 02, 2023 | 25.09 | 25.14 | 25.06 | 25.14 | 1,428 | +0.49(+1.99%) |