Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 30.51 | 30.59 | 30.00 | 30.03 | 219,723 | -0.66(-2.15%) |
Jan 30, 2024 | 30.84 | 30.98 | 30.55 | 30.69 | 184,758 | -0.15(-0.49%) |
Jan 29, 2024 | 30.27 | 30.86 | 30.27 | 30.84 | 176,502 | +0.59(+1.95%) |
Jan 26, 2024 | 30.28 | 30.42 | 30.10 | 30.25 | 139,700 | +0.00(+0.00%) |
Jan 25, 2024 | 30.61 | 30.62 | 30.05 | 30.25 | 193,993 | +0.00(+0.00%) |
Jan 24, 2024 | 30.80 | 30.87 | 30.25 | 30.25 | 399,391 | -0.24(-0.79%) |
Jan 23, 2024 | 30.71 | 30.75 | 30.32 | 30.49 | 199,623 | -0.03(-0.10%) |
Jan 22, 2024 | 30.21 | 30.58 | 30.20 | 30.52 | 295,168 | +0.72(+2.42%) |
Jan 19, 2024 | 29.79 | 29.83 | 29.41 | 29.80 | 174,616 | +0.14(+0.47%) |
Jan 18, 2024 | 29.60 | 29.73 | 29.36 | 29.66 | 190,058 | +0.35(+1.19%) |
Jan 17, 2024 | 29.51 | 29.51 | 28.92 | 29.31 | 216,600 | -0.44(-1.48%) |
Jan 16, 2024 | 29.78 | 29.93 | 29.57 | 29.75 | 420,108 | -0.20(-0.67%) |
Jan 12, 2024 | 29.90 | 30.20 | 29.80 | 29.95 | 169,094 | +0.30(+1.01%) |
Jan 11, 2024 | 29.52 | 29.72 | 29.20 | 29.65 | 369,002 | +0.35(+1.19%) |
Jan 10, 2024 | 28.88 | 29.30 | 28.78 | 29.30 | 197,208 | +0.51(+1.77%) |
Jan 09, 2024 | 28.19 | 28.87 | 28.19 | 28.79 | 171,066 | +0.40(+1.41%) |
Jan 08, 2024 | 27.79 | 28.39 | 27.79 | 28.39 | 208,758 | +0.68(+2.45%) |
Jan 05, 2024 | 27.68 | 27.90 | 27.63 | 27.71 | 114,612 | -0.16(-0.57%) |
Jan 04, 2024 | 27.98 | 28.08 | 27.79 | 27.87 | 105,849 | -0.12(-0.43%) |
Jan 03, 2024 | 28.23 | 28.50 | 27.98 | 27.99 | 343,849 | -0.55(-1.93%) |
Jan 02, 2024 | 29.00 | 29.00 | 28.32 | 28.54 | 191,827 | -0.77(-2.63%) |
Dec 29, 2023 | 29.37 | 29.45 | 29.02 | 29.31 | 284,565 | -0.14(-0.48%) |
Dec 28, 2023 | 29.58 | 29.63 | 29.36 | 29.45 | 148,057 | -0.13(-0.44%) |
Dec 27, 2023 | 29.72 | 29.75 | 29.49 | 29.58 | 248,957 | -0.06(-0.20%) |
Dec 26, 2023 | 29.49 | 29.77 | 29.39 | 29.64 | 202,138 | +0.25(+0.85%) |
Dec 22, 2023 | 29.37 | 29.52 | 29.24 | 29.39 | 129,560 | +0.05(+0.17%) |
Dec 21, 2023 | 29.21 | 29.40 | 29.03 | 29.34 | 161,167 | +0.17(+0.58%) |
Dec 20, 2023 | 29.65 | 29.84 | 29.16 | 29.17 | 243,804 | -0.56(-1.88%) |
Dec 19, 2023 | 29.49 | 29.77 | 29.38 | 29.73 | 154,454 | +0.33(+1.12%) |
Dec 18, 2023 | 29.39 | 29.45 | 29.20 | 29.40 | 205,223 | +0.11(+0.37%) |
Dec 15, 2023 | 28.93 | 29.44 | 28.90 | 29.29 | 184,461 | +0.33(+1.14%) |
Dec 14, 2023 | 29.08 | 29.27 | 28.67 | 28.96 | 209,175 | +0.17(+0.59%) |
Dec 13, 2023 | 28.51 | 28.93 | 28.24 | 28.79 | 141,089 | +0.44(+1.55%) |
Dec 12, 2023 | 28.21 | 28.47 | 27.90 | 28.35 | 252,992 | +0.08(+0.28%) |
Dec 11, 2023 | 27.93 | 28.29 | 27.89 | 28.27 | 138,824 | +0.35(+1.25%) |
Dec 08, 2023 | 27.42 | 27.96 | 27.42 | 27.92 | 214,140 | +0.34(+1.23%) |
Dec 07, 2023 | 27.54 | 27.65 | 27.25 | 27.58 | 77,311 | +0.02(+0.07%) |
Dec 06, 2023 | 27.88 | 28.13 | 27.55 | 27.56 | 191,011 | +0.09(+0.33%) |
Dec 05, 2023 | 27.22 | 27.47 | 27.11 | 27.47 | 190,713 | +0.09(+0.33%) |
Dec 04, 2023 | 26.97 | 27.43 | 26.97 | 27.38 | 135,849 | +0.11(+0.40%) |
Dec 01, 2023 | 26.68 | 27.32 | 26.64 | 27.27 | 127,301 | +0.53(+1.98%) |
Nov 30, 2023 | 26.84 | 27.05 | 26.53 | 26.74 | 194,320 | -0.23(-0.85%) |
Nov 29, 2023 | 26.41 | 26.99 | 26.41 | 26.97 | 301,707 | +0.75(+2.86%) |
Nov 28, 2023 | 25.95 | 26.34 | 25.93 | 26.22 | 134,542 | +0.02(+0.08%) |
Nov 27, 2023 | 25.94 | 26.22 | 25.91 | 26.20 | 76,518 | +0.13(+0.50%) |
Nov 24, 2023 | 25.76 | 26.07 | 25.72 | 26.07 | 42,033 | +0.21(+0.81%) |
Nov 22, 2023 | 25.89 | 25.97 | 25.72 | 25.86 | 101,119 | +0.03(+0.12%) |
Nov 21, 2023 | 25.77 | 25.88 | 25.60 | 25.83 | 81,628 | +0.02(+0.08%) |
Nov 20, 2023 | 25.52 | 25.89 | 25.52 | 25.81 | 93,639 | +0.31(+1.21%) |
Nov 17, 2023 | 25.27 | 25.56 | 25.13 | 25.50 | 81,564 | +0.28(+1.11%) |
Nov 16, 2023 | 25.12 | 25.31 | 24.93 | 25.22 | 92,195 | -0.20(-0.79%) |
Nov 15, 2023 | 25.78 | 25.86 | 25.28 | 25.42 | 94,653 | -0.25(-0.97%) |
Nov 14, 2023 | 25.17 | 25.67 | 25.17 | 25.67 | 234,324 | +0.92(+3.71%) |
Nov 13, 2023 | 24.49 | 24.75 | 24.47 | 24.75 | 115,821 | +0.11(+0.45%) |
Nov 10, 2023 | 24.30 | 24.71 | 24.28 | 24.64 | 109,924 | +0.50(+2.07%) |
Nov 09, 2023 | 24.20 | 24.52 | 24.03 | 24.14 | 124,070 | +0.02(+0.08%) |
Nov 08, 2023 | 24.09 | 24.35 | 23.99 | 24.12 | 131,619 | +0.03(+0.12%) |
Nov 07, 2023 | 23.74 | 24.21 | 23.69 | 24.09 | 123,501 | +0.52(+2.20%) |
Nov 06, 2023 | 23.84 | 23.84 | 23.29 | 23.58 | 144,748 | -0.24(-1.01%) |
Nov 03, 2023 | 23.10 | 23.97 | 23.05 | 23.82 | 198,952 | +0.55(+2.36%) |
Nov 02, 2023 | 23.37 | 23.41 | 23.09 | 23.27 | 142,347 | +0.19(+0.82%) |