Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 29.14 | 29.79 | 27.81 | 27.90 | 12,398 | -1.21(-4.15%) |
Jan 30, 2024 | 29.19 | 29.19 | 28.85 | 29.11 | 3,503 | -0.20(-0.67%) |
Jan 29, 2024 | 29.81 | 29.81 | 28.97 | 29.31 | 6,964 | -0.19(-0.63%) |
Jan 26, 2024 | 29.59 | 29.59 | 28.47 | 29.49 | 4,257 | +0.21(+0.70%) |
Jan 25, 2024 | 28.83 | 29.72 | 28.83 | 29.29 | 11,498 | +0.54(+1.88%) |
Jan 24, 2024 | 29.34 | 30.14 | 27.99 | 28.75 | 14,624 | -0.05(-0.17%) |
Jan 23, 2024 | 29.61 | 29.96 | 28.80 | 28.80 | 13,199 | -0.50(-1.71%) |
Jan 22, 2024 | 28.91 | 29.41 | 28.62 | 29.30 | 34,766 | +0.74(+2.58%) |
Jan 19, 2024 | 28.16 | 28.59 | 27.59 | 28.56 | 18,988 | +0.87(+3.16%) |
Jan 18, 2024 | 27.92 | 27.94 | 26.92 | 27.69 | 8,913 | +0.04(+0.14%) |
Jan 17, 2024 | 27.41 | 28.09 | 27.41 | 27.65 | 5,711 | -0.19(-0.67%) |
Jan 16, 2024 | 28.34 | 29.10 | 27.59 | 27.84 | 10,886 | -0.56(-1.97%) |
Jan 12, 2024 | 28.98 | 29.14 | 28.37 | 28.39 | 10,437 | -0.39(-1.36%) |
Jan 11, 2024 | 28.72 | 28.83 | 28.42 | 28.79 | 16,460 | -0.27(-0.95%) |
Jan 10, 2024 | 29.65 | 29.71 | 28.44 | 29.06 | 11,787 | -0.65(-2.18%) |
Jan 09, 2024 | 30.36 | 30.36 | 29.71 | 29.71 | 10,624 | -1.00(-3.26%) |
Jan 08, 2024 | 30.57 | 30.71 | 30.31 | 30.71 | 7,117 | +0.16(+0.51%) |
Jan 05, 2024 | 30.44 | 31.15 | 30.14 | 30.55 | 35,943 | -0.08(-0.26%) |
Jan 04, 2024 | 30.71 | 31.36 | 30.53 | 30.63 | 16,819 | -0.01(-0.03%) |
Jan 03, 2024 | 32.05 | 32.06 | 30.58 | 30.64 | 19,349 | -1.44(-4.50%) |
Jan 02, 2024 | 31.59 | 32.09 | 31.37 | 32.09 | 30,147 | +0.41(+1.30%) |
Dec 29, 2023 | 32.53 | 33.05 | 31.53 | 31.67 | 18,687 | -1.15(-3.50%) |
Dec 28, 2023 | 32.65 | 33.36 | 32.65 | 32.82 | 15,377 | -0.12(-0.36%) |
Dec 27, 2023 | 32.16 | 33.48 | 32.16 | 32.94 | 14,579 | +0.14(+0.42%) |
Dec 26, 2023 | 32.58 | 33.37 | 32.58 | 32.80 | 14,157 | +0.01(+0.03%) |
Dec 22, 2023 | 32.58 | 32.88 | 31.73 | 32.79 | 25,386 | +0.28(+0.88%) |
Dec 21, 2023 | 32.88 | 32.88 | 32.04 | 32.51 | 16,485 | +0.28(+0.88%) |
Dec 20, 2023 | 30.44 | 32.86 | 30.44 | 32.22 | 26,948 | +1.12(+3.60%) |
Dec 19, 2023 | 31.06 | 31.71 | 30.50 | 31.10 | 25,789 | +0.04(+0.13%) |
Dec 18, 2023 | 30.69 | 31.10 | 30.23 | 31.07 | 11,863 | -0.06(-0.19%) |
Dec 15, 2023 | 29.28 | 31.12 | 29.07 | 31.12 | 85,678 | +2.09(+7.19%) |
Dec 14, 2023 | 28.77 | 30.00 | 28.00 | 29.04 | 23,180 | +1.25(+4.51%) |
Dec 13, 2023 | 29.11 | 30.44 | 27.75 | 27.79 | 66,165 | -1.08(-3.74%) |
Dec 12, 2023 | 28.57 | 29.19 | 28.02 | 28.87 | 11,191 | +0.29(+1.03%) |
Dec 11, 2023 | 28.97 | 29.13 | 28.47 | 28.57 | 9,970 | -0.25(-0.85%) |
Dec 08, 2023 | 29.03 | 29.14 | 27.72 | 28.82 | 13,804 | -0.29(-1.01%) |
Dec 07, 2023 | 28.25 | 29.11 | 28.25 | 29.11 | 6,905 | +0.88(+3.13%) |
Dec 06, 2023 | 28.95 | 29.25 | 28.23 | 28.23 | 14,167 | -0.44(-1.54%) |
Dec 05, 2023 | 29.06 | 29.20 | 28.61 | 28.67 | 9,067 | -0.34(-1.18%) |
Dec 04, 2023 | 27.95 | 29.01 | 27.71 | 29.01 | 32,731 | +0.98(+3.50%) |
Dec 01, 2023 | 26.50 | 28.32 | 26.50 | 28.03 | 14,298 | +1.49(+5.62%) |
Nov 30, 2023 | 27.02 | 27.30 | 26.36 | 26.54 | 8,725 | -0.36(-1.35%) |
Nov 29, 2023 | 26.28 | 27.02 | 26.28 | 26.90 | 17,362 | +1.00(+3.87%) |
Nov 28, 2023 | 25.90 | 25.90 | 25.90 | 25.90 | 4,383 | -0.15(-0.57%) |
Nov 27, 2023 | 26.08 | 26.66 | 26.05 | 26.05 | 9,265 | -0.25(-0.93%) |
Nov 24, 2023 | 26.46 | 26.87 | 26.29 | 26.29 | 8,009 | +0.37(+1.44%) |
Nov 22, 2023 | 26.40 | 26.51 | 25.82 | 25.92 | 12,248 | -0.38(-1.46%) |
Nov 21, 2023 | 27.38 | 27.38 | 26.22 | 26.30 | 7,334 | -0.82(-3.04%) |
Nov 20, 2023 | 27.43 | 27.43 | 26.94 | 27.13 | 4,538 | -0.37(-1.36%) |
Nov 17, 2023 | 26.86 | 27.50 | 26.48 | 27.50 | 18,838 | +0.99(+3.74%) |
Nov 16, 2023 | 27.02 | 27.02 | 25.69 | 26.51 | 10,077 | -0.64(-2.35%) |
Nov 15, 2023 | 27.46 | 28.35 | 27.15 | 27.15 | 8,848 | -0.32(-1.18%) |
Nov 14, 2023 | 25.93 | 27.48 | 25.38 | 27.47 | 24,978 | +1.92(+7.53%) |
Nov 13, 2023 | 25.63 | 25.84 | 25.39 | 25.55 | 6,873 | -0.07(-0.27%) |
Nov 10, 2023 | 25.44 | 25.62 | 25.44 | 25.62 | 15,052 | +0.02(+0.08%) |
Nov 09, 2023 | 25.62 | 25.99 | 25.14 | 25.60 | 9,098 | -0.06(-0.23%) |
Nov 08, 2023 | 25.94 | 25.94 | 25.52 | 25.66 | 9,153 | -0.48(-1.82%) |
Nov 07, 2023 | 26.16 | 26.28 | 25.75 | 26.13 | 6,534 | +0.15(+0.56%) |
Nov 06, 2023 | 26.12 | 26.20 | 25.68 | 25.99 | 6,596 | -0.54(-2.02%) |
Nov 03, 2023 | 26.28 | 26.59 | 26.12 | 26.52 | 12,598 | +0.49(+1.87%) |
Nov 02, 2023 | 25.64 | 26.28 | 25.64 | 26.04 | 39,124 | +0.47(+1.83%) |