Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 27.18 | 27.55 | 26.54 | 27.05 | 12,857 | -0.50(-1.83%) |
Jan 30, 2024 | 28.42 | 28.42 | 27.05 | 27.56 | 6,017 | +0.22(+0.79%) |
Jan 29, 2024 | 28.40 | 28.45 | 26.68 | 27.34 | 15,854 | -1.44(-5.01%) |
Jan 26, 2024 | 29.13 | 29.13 | 28.40 | 28.78 | 6,063 | -0.26(-0.88%) |
Jan 25, 2024 | 29.92 | 29.92 | 29.04 | 29.04 | 6,475 | -0.46(-1.57%) |
Jan 24, 2024 | 30.07 | 30.07 | 29.50 | 29.50 | 6,083 | +0.25(+0.84%) |
Jan 23, 2024 | 28.69 | 30.13 | 28.69 | 29.26 | 7,589 | -0.62(-2.08%) |
Jan 22, 2024 | 28.64 | 29.88 | 28.64 | 29.88 | 6,429 | +1.29(+4.53%) |
Jan 19, 2024 | 28.01 | 28.60 | 27.41 | 28.59 | 8,284 | +0.96(+3.47%) |
Jan 18, 2024 | 27.66 | 27.96 | 27.50 | 27.63 | 5,465 | -0.09(-0.32%) |
Jan 17, 2024 | 28.15 | 28.53 | 27.72 | 27.72 | 5,459 | -0.55(-1.96%) |
Jan 16, 2024 | 28.44 | 28.27 | 27.95 | 28.27 | 5,652 | -0.53(-1.85%) |
Jan 12, 2024 | 29.15 | 29.15 | 28.40 | 28.80 | 7,103 | -0.19(-0.65%) |
Jan 11, 2024 | 28.15 | 29.08 | 28.15 | 28.99 | 6,752 | -0.25(-0.84%) |
Jan 10, 2024 | 29.43 | 29.84 | 28.58 | 29.24 | 9,806 | -0.15(-0.50%) |
Jan 09, 2024 | 30.71 | 30.92 | 29.38 | 29.38 | 12,500 | -1.90(-6.06%) |
Jan 08, 2024 | 30.85 | 31.28 | 30.85 | 31.28 | 4,571 | +0.48(+1.56%) |
Jan 05, 2024 | 30.02 | 31.30 | 29.64 | 30.80 | 34,759 | +0.49(+1.61%) |
Jan 04, 2024 | 30.39 | 30.46 | 29.99 | 30.31 | 13,611 | +0.10(+0.32%) |
Jan 03, 2024 | 30.96 | 31.02 | 29.68 | 30.21 | 11,044 | -0.75(-2.43%) |
Jan 02, 2024 | 32.03 | 32.03 | 30.61 | 30.97 | 15,228 | -1.21(-3.77%) |
Dec 29, 2023 | 32.49 | 33.22 | 32.15 | 32.18 | 8,467 | -0.82(-2.49%) |
Dec 28, 2023 | 33.26 | 33.26 | 33.00 | 33.00 | 5,538 | -0.25(-0.76%) |
Dec 27, 2023 | 33.07 | 33.44 | 32.65 | 33.26 | 9,856 | -0.47(-1.39%) |
Dec 26, 2023 | 32.37 | 33.73 | 32.37 | 33.73 | 10,023 | +0.48(+1.44%) |
Dec 22, 2023 | 32.61 | 33.25 | 32.61 | 33.25 | 11,249 | +0.44(+1.34%) |
Dec 21, 2023 | 32.66 | 33.11 | 32.31 | 32.81 | 7,881 | +0.56(+1.73%) |
Dec 20, 2023 | 33.07 | 33.74 | 31.82 | 32.25 | 28,849 | -0.73(-2.22%) |
Dec 19, 2023 | 32.67 | 33.54 | 32.67 | 32.98 | 16,670 | +0.13(+0.39%) |
Dec 18, 2023 | 33.06 | 33.47 | 30.77 | 32.86 | 23,894 | -0.40(-1.21%) |
Dec 15, 2023 | 30.91 | 33.26 | 30.72 | 33.26 | 79,710 | +2.43(+7.88%) |
Dec 14, 2023 | 30.31 | 31.28 | 29.83 | 30.83 | 52,897 | +0.76(+2.52%) |
Dec 13, 2023 | 29.09 | 30.31 | 29.05 | 30.07 | 32,837 | +1.07(+3.68%) |
Dec 12, 2023 | 28.83 | 29.63 | 28.83 | 29.00 | 11,172 | +0.13(+0.44%) |
Dec 11, 2023 | 28.65 | 29.64 | 28.65 | 28.88 | 24,469 | -0.36(-1.24%) |
Dec 08, 2023 | 29.30 | 29.37 | 29.03 | 29.24 | 8,004 | -0.10(-0.33%) |
Dec 07, 2023 | 29.58 | 29.58 | 29.14 | 29.33 | 20,055 | -0.03(-0.10%) |
Dec 06, 2023 | 28.99 | 29.75 | 28.99 | 29.36 | 11,652 | +0.77(+2.70%) |
Dec 05, 2023 | 29.22 | 29.22 | 27.28 | 28.59 | 10,105 | -0.58(-1.98%) |
Dec 04, 2023 | 28.41 | 29.17 | 27.93 | 29.17 | 16,682 | +0.78(+2.76%) |
Dec 01, 2023 | 27.23 | 28.69 | 27.23 | 28.39 | 15,428 | +1.29(+4.76%) |
Nov 30, 2023 | 27.27 | 27.27 | 26.60 | 27.10 | 6,761 | -0.24(-0.89%) |
Nov 29, 2023 | 27.48 | 27.49 | 27.00 | 27.34 | 11,378 | +0.39(+1.45%) |
Nov 28, 2023 | 26.73 | 27.28 | 26.73 | 26.95 | 9,193 | +0.22(+0.84%) |
Nov 27, 2023 | 26.87 | 27.19 | 26.72 | 26.72 | 9,244 | -0.56(-2.04%) |
Nov 24, 2023 | 27.57 | 27.57 | 26.90 | 27.28 | 4,074 | -0.09(-0.32%) |
Nov 22, 2023 | 27.74 | 27.74 | 27.37 | 27.37 | 1,752 | +0.33(+1.23%) |
Nov 21, 2023 | 26.83 | 27.26 | 26.38 | 27.04 | 14,168 | +0.25(+0.95%) |
Nov 20, 2023 | 26.89 | 27.55 | 26.42 | 26.78 | 8,814 | -0.11(-0.40%) |
Nov 17, 2023 | 27.18 | 27.18 | 26.76 | 26.89 | 10,788 | +0.04(+0.15%) |
Nov 16, 2023 | 26.86 | 27.08 | 26.29 | 26.85 | 4,845 | +0.06(+0.22%) |
Nov 15, 2023 | 27.38 | 27.81 | 26.30 | 26.79 | 8,101 | -0.57(-2.07%) |
Nov 14, 2023 | 25.91 | 27.38 | 25.88 | 27.36 | 18,344 | +1.91(+7.49%) |
Nov 13, 2023 | 25.18 | 25.80 | 25.18 | 25.45 | 9,018 | +0.03(+0.12%) |
Nov 10, 2023 | 24.99 | 25.74 | 24.98 | 25.42 | 11,346 | +0.27(+1.09%) |
Nov 09, 2023 | 25.83 | 26.02 | 25.15 | 25.15 | 6,823 | -0.18(-0.69%) |
Nov 08, 2023 | 25.64 | 25.99 | 24.98 | 25.33 | 20,274 | -1.64(-6.09%) |
Nov 07, 2023 | 26.88 | 27.15 | 26.47 | 26.97 | 5,788 | -0.19(-0.68%) |
Nov 06, 2023 | 27.51 | 28.27 | 27.02 | 27.15 | 10,136 | -1.30(-4.57%) |
Nov 03, 2023 | 27.70 | 28.75 | 27.60 | 28.45 | 13,584 | +1.53(+5.66%) |
Nov 02, 2023 | 25.25 | 27.26 | 25.25 | 26.93 | 24,689 | +1.21(+4.71%) |