Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 29.45 | 29.46 | 28.79 | 28.85 | 1,099,387 | -0.73(-2.47%) |
Jan 30, 2024 | 29.34 | 29.71 | 29.23 | 29.58 | 594,576 | +0.17(+0.58%) |
Jan 29, 2024 | 29.54 | 29.54 | 29.22 | 29.41 | 565,739 | -0.39(-1.31%) |
Jan 26, 2024 | 29.27 | 29.82 | 28.97 | 29.80 | 626,852 | +0.46(+1.57%) |
Jan 25, 2024 | 29.00 | 29.42 | 28.84 | 29.34 | 724,691 | +0.67(+2.34%) |
Jan 24, 2024 | 28.49 | 28.79 | 28.38 | 28.67 | 640,478 | +0.26(+0.92%) |
Jan 23, 2024 | 28.29 | 28.63 | 28.21 | 28.41 | 255,338 | -0.05(-0.18%) |
Jan 22, 2024 | 28.16 | 28.68 | 28.10 | 28.46 | 586,240 | +0.38(+1.35%) |
Jan 19, 2024 | 28.29 | 28.39 | 27.91 | 28.08 | 316,307 | -0.05(-0.18%) |
Jan 18, 2024 | 27.91 | 28.23 | 27.72 | 28.13 | 581,138 | +0.33(+1.19%) |
Jan 17, 2024 | 27.41 | 27.82 | 27.28 | 27.80 | 710,414 | +0.10(+0.36%) |
Jan 16, 2024 | 27.99 | 28.06 | 27.64 | 27.70 | 552,604 | -0.20(-0.72%) |
Jan 12, 2024 | 28.37 | 28.53 | 27.76 | 27.90 | 640,125 | +0.20(+0.72%) |
Jan 11, 2024 | 27.95 | 28.15 | 27.47 | 27.70 | 643,871 | +0.40(+1.47%) |
Jan 10, 2024 | 27.90 | 28.00 | 27.19 | 27.30 | 769,189 | -0.27(-0.98%) |
Jan 09, 2024 | 27.55 | 27.79 | 27.32 | 27.57 | 546,689 | +0.38(+1.40%) |
Jan 08, 2024 | 26.96 | 27.21 | 26.77 | 27.19 | 655,232 | -0.86(-3.07%) |
Jan 05, 2024 | 28.03 | 28.19 | 27.85 | 28.05 | 568,062 | +0.44(+1.59%) |
Jan 04, 2024 | 27.88 | 27.96 | 27.22 | 27.61 | 1,002,053 | -0.31(-1.11%) |
Jan 03, 2024 | 27.46 | 27.96 | 27.39 | 27.92 | 549,421 | +0.92(+3.41%) |
Jan 02, 2024 | 27.68 | 27.68 | 26.89 | 27.00 | 1,184,909 | -0.31(-1.14%) |
Dec 29, 2023 | 27.66 | 27.70 | 27.28 | 27.31 | 525,122 | -0.17(-0.62%) |
Dec 28, 2023 | 27.91 | 28.12 | 27.41 | 27.48 | 809,616 | -0.71(-2.52%) |
Dec 27, 2023 | 28.54 | 28.63 | 28.18 | 28.19 | 483,198 | -0.42(-1.47%) |
Dec 26, 2023 | 28.72 | 28.93 | 28.59 | 28.61 | 597,797 | +0.60(+2.14%) |
Dec 22, 2023 | 28.36 | 28.45 | 27.94 | 28.01 | 627,423 | -0.12(-0.43%) |
Dec 21, 2023 | 27.85 | 28.18 | 27.83 | 28.13 | 606,352 | +0.04(+0.14%) |
Dec 20, 2023 | 28.57 | 28.62 | 28.09 | 28.09 | 586,392 | -0.21(-0.74%) |
Dec 19, 2023 | 27.88 | 28.32 | 27.86 | 28.30 | 571,263 | +0.51(+1.84%) |
Dec 18, 2023 | 28.03 | 28.28 | 27.60 | 27.79 | 570,875 | +0.48(+1.76%) |
Dec 15, 2023 | 27.33 | 27.40 | 26.80 | 27.31 | 615,013 | +0.01(+0.04%) |
Dec 14, 2023 | 27.18 | 27.51 | 27.18 | 27.30 | 1,409,586 | +0.76(+2.86%) |
Dec 13, 2023 | 26.14 | 26.54 | 26.10 | 26.54 | 493,883 | +0.45(+1.72%) |
Dec 12, 2023 | 26.34 | 26.39 | 25.92 | 26.09 | 615,273 | -0.98(-3.62%) |
Dec 11, 2023 | 26.95 | 27.17 | 26.77 | 27.07 | 387,124 | +0.12(+0.45%) |
Dec 08, 2023 | 26.84 | 27.14 | 26.75 | 26.95 | 665,178 | +0.48(+1.81%) |
Dec 07, 2023 | 26.72 | 26.74 | 26.18 | 26.47 | 961,554 | +0.06(+0.23%) |
Dec 06, 2023 | 26.89 | 27.00 | 26.35 | 26.41 | 1,563,461 | -1.04(-3.79%) |
Dec 05, 2023 | 27.92 | 28.09 | 27.41 | 27.45 | 1,321,999 | -0.35(-1.26%) |
Dec 04, 2023 | 27.82 | 28.26 | 27.55 | 27.80 | 900,832 | -0.25(-0.89%) |
Dec 01, 2023 | 28.71 | 28.96 | 27.98 | 28.05 | 1,109,697 | -0.38(-1.34%) |
Nov 30, 2023 | 29.79 | 30.01 | 28.43 | 28.43 | 2,402,751 | -0.93(-3.17%) |
Nov 29, 2023 | 29.19 | 29.47 | 28.67 | 29.36 | 1,498,974 | +0.47(+1.63%) |
Nov 28, 2023 | 28.64 | 29.10 | 28.51 | 28.89 | 513,021 | +0.50(+1.76%) |
Nov 27, 2023 | 28.52 | 28.81 | 28.24 | 28.39 | 641,007 | -0.31(-1.08%) |
Nov 24, 2023 | 28.77 | 29.11 | 28.68 | 28.70 | 486,078 | -0.24(-0.83%) |
Nov 22, 2023 | 28.02 | 29.07 | 27.85 | 28.94 | 704,263 | -0.35(-1.19%) |
Nov 21, 2023 | 29.05 | 29.29 | 28.93 | 29.29 | 435,037 | +0.15(+0.51%) |
Nov 20, 2023 | 29.10 | 29.41 | 29.02 | 29.14 | 392,881 | +0.61(+2.14%) |
Nov 17, 2023 | 27.93 | 28.64 | 27.93 | 28.53 | 882,369 | +1.06(+3.86%) |
Nov 16, 2023 | 28.05 | 28.09 | 27.17 | 27.47 | 1,182,978 | -1.25(-4.35%) |
Nov 15, 2023 | 28.92 | 29.15 | 28.65 | 28.72 | 816,108 | -0.53(-1.81%) |
Nov 14, 2023 | 29.48 | 29.77 | 29.11 | 29.25 | 486,902 | -0.10(-0.34%) |
Nov 13, 2023 | 28.94 | 29.36 | 28.90 | 29.35 | 407,258 | +0.45(+1.56%) |
Nov 10, 2023 | 28.71 | 29.09 | 28.65 | 28.90 | 362,927 | +0.60(+2.12%) |
Nov 09, 2023 | 28.50 | 28.88 | 28.26 | 28.30 | 603,139 | +0.03(+0.11%) |
Nov 08, 2023 | 28.72 | 28.88 | 28.07 | 28.27 | 908,927 | -0.69(-2.38%) |
Nov 07, 2023 | 29.43 | 29.46 | 28.88 | 28.96 | 754,341 | -1.23(-4.07%) |
Nov 06, 2023 | 30.57 | 30.60 | 30.15 | 30.19 | 415,276 | +0.00(+0.00%) |
Nov 03, 2023 | 30.38 | 30.80 | 29.96 | 30.19 | 1,329,418 | -0.51(-1.66%) |
Nov 02, 2023 | 30.22 | 30.82 | 30.15 | 30.70 | 759,367 | +0.62(+2.06%) |