Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 30.26 | 30.42 | 30.01 | 30.09 | 41,867 | +0.59(+2.01%) |
Jan 30, 2024 | 29.46 | 29.54 | 29.39 | 29.50 | 52,317 | -0.16(-0.55%) |
Jan 29, 2024 | 29.47 | 29.66 | 29.36 | 29.66 | 138,949 | +0.61(+2.10%) |
Jan 26, 2024 | 29.25 | 29.57 | 29.02 | 29.05 | 40,783 | +0.01(+0.03%) |
Jan 25, 2024 | 28.76 | 29.28 | 28.76 | 29.04 | 66,926 | -0.39(-1.33%) |
Jan 24, 2024 | 29.68 | 29.68 | 29.30 | 29.43 | 67,788 | -0.32(-1.08%) |
Jan 23, 2024 | 29.76 | 29.78 | 29.65 | 29.75 | 34,183 | -0.06(-0.20%) |
Jan 22, 2024 | 30.44 | 30.44 | 29.79 | 29.81 | 83,427 | +0.34(+1.17%) |
Jan 19, 2024 | 29.61 | 29.61 | 29.20 | 29.46 | 78,192 | +0.16(+0.55%) |
Jan 18, 2024 | 29.23 | 29.32 | 29.10 | 29.30 | 115,690 | -0.37(-1.23%) |
Jan 17, 2024 | 29.88 | 29.88 | 29.48 | 29.67 | 111,897 | -1.16(-3.76%) |
Jan 16, 2024 | 31.02 | 31.09 | 30.78 | 30.83 | 90,994 | -0.16(-0.52%) |
Jan 12, 2024 | 31.01 | 31.28 | 30.91 | 30.99 | 112,483 | +0.09(+0.29%) |
Jan 11, 2024 | 30.82 | 30.99 | 30.11 | 30.90 | 146,888 | +1.12(+3.76%) |
Jan 10, 2024 | 30.03 | 30.94 | 29.64 | 29.78 | 228,224 | +1.21(+4.24%) |
Jan 09, 2024 | 28.54 | 28.57 | 28.30 | 28.57 | 90,150 | +0.36(+1.28%) |
Jan 08, 2024 | 26.86 | 28.21 | 26.86 | 28.21 | 74,705 | +0.35(+1.26%) |
Jan 05, 2024 | 28.07 | 28.08 | 27.81 | 27.86 | 51,730 | +0.10(+0.36%) |
Jan 04, 2024 | 27.73 | 28.37 | 27.73 | 27.76 | 119,618 | +0.64(+2.36%) |
Jan 03, 2024 | 26.50 | 27.12 | 26.50 | 27.12 | 95,272 | +0.03(+0.11%) |
Jan 02, 2024 | 26.72 | 27.95 | 26.72 | 27.09 | 91,037 | -0.26(-0.95%) |
Dec 29, 2023 | 26.95 | 27.39 | 26.95 | 27.35 | 40,645 | +0.11(+0.40%) |
Dec 28, 2023 | 26.47 | 27.58 | 26.47 | 27.24 | 46,186 | +0.19(+0.70%) |
Dec 27, 2023 | 27.18 | 27.75 | 26.84 | 27.05 | 91,936 | -0.20(-0.73%) |
Dec 26, 2023 | 26.47 | 28.20 | 26.47 | 27.25 | 74,961 | +0.33(+1.23%) |
Dec 22, 2023 | 26.87 | 27.16 | 26.67 | 26.92 | 55,417 | +0.02(+0.07%) |
Dec 21, 2023 | 26.47 | 27.20 | 26.47 | 26.90 | 89,054 | +0.10(+0.37%) |
Dec 20, 2023 | 26.50 | 27.22 | 26.50 | 26.80 | 47,491 | -0.48(-1.76%) |
Dec 19, 2023 | 26.82 | 27.37 | 26.82 | 27.28 | 71,193 | -0.67(-2.40%) |
Dec 18, 2023 | 27.62 | 28.13 | 27.62 | 27.95 | 74,631 | -0.07(-0.25%) |
Dec 15, 2023 | 29.02 | 29.02 | 27.45 | 28.02 | 98,282 | -0.49(-1.72%) |
Dec 14, 2023 | 27.49 | 28.57 | 27.49 | 28.51 | 58,600 | +0.19(+0.67%) |
Dec 13, 2023 | 27.00 | 28.60 | 26.90 | 28.32 | 82,173 | +0.41(+1.47%) |
Dec 12, 2023 | 28.20 | 28.20 | 27.82 | 27.91 | 51,682 | -0.50(-1.76%) |
Dec 11, 2023 | 27.51 | 29.00 | 27.51 | 28.41 | 118,061 | +0.84(+3.05%) |
Dec 08, 2023 | 27.59 | 27.78 | 27.41 | 27.57 | 65,609 | -0.66(-2.34%) |
Dec 07, 2023 | 27.77 | 28.70 | 27.77 | 28.23 | 65,394 | -0.15(-0.53%) |
Dec 06, 2023 | 28.00 | 28.75 | 28.00 | 28.38 | 58,727 | +0.90(+3.28%) |
Dec 05, 2023 | 27.46 | 27.62 | 27.40 | 27.48 | 94,525 | +0.27(+0.99%) |
Dec 04, 2023 | 27.35 | 27.38 | 27.11 | 27.21 | 96,795 | -0.65(-2.35%) |
Dec 01, 2023 | 26.93 | 28.02 | 26.93 | 27.86 | 74,374 | +0.75(+2.78%) |
Nov 30, 2023 | 26.77 | 27.44 | 26.77 | 27.11 | 79,863 | +0.51(+1.92%) |
Nov 29, 2023 | 26.61 | 26.73 | 26.50 | 26.60 | 113,706 | -0.33(-1.23%) |
Nov 28, 2023 | 27.10 | 27.10 | 26.63 | 26.93 | 152,518 | -0.08(-0.30%) |
Nov 27, 2023 | 27.02 | 27.07 | 26.50 | 27.01 | 93,485 | -0.17(-0.63%) |
Nov 24, 2023 | 26.16 | 27.33 | 26.16 | 27.18 | 42,735 | +0.05(+0.18%) |
Nov 22, 2023 | 27.04 | 27.26 | 26.82 | 27.13 | 69,150 | +0.23(+0.86%) |
Nov 21, 2023 | 26.85 | 27.14 | 26.81 | 26.90 | 60,838 | -0.15(-0.55%) |
Nov 20, 2023 | 26.63 | 27.10 | 26.63 | 27.05 | 121,566 | +0.42(+1.58%) |
Nov 17, 2023 | 26.25 | 27.26 | 26.05 | 26.63 | 77,949 | +0.55(+2.11%) |
Nov 16, 2023 | 25.26 | 26.34 | 25.26 | 26.08 | 83,049 | -0.85(-3.16%) |
Nov 15, 2023 | 26.60 | 27.19 | 26.60 | 26.93 | 43,515 | -0.26(-0.96%) |
Nov 14, 2023 | 27.17 | 27.20 | 26.91 | 27.19 | 101,371 | +0.09(+0.33%) |
Nov 13, 2023 | 26.61 | 27.19 | 26.61 | 27.10 | 103,682 | +0.30(+1.12%) |
Nov 10, 2023 | 25.77 | 26.95 | 25.77 | 26.80 | 74,416 | -0.32(-1.18%) |
Nov 09, 2023 | 26.59 | 27.46 | 26.59 | 27.12 | 70,297 | +0.17(+0.63%) |
Nov 08, 2023 | 27.11 | 27.14 | 26.89 | 26.95 | 124,267 | +0.02(+0.09%) |
Nov 07, 2023 | 26.73 | 26.99 | 26.73 | 26.93 | 69,508 | -0.09(-0.35%) |
Nov 06, 2023 | 27.97 | 27.97 | 26.50 | 27.02 | 119,040 | -0.77(-2.77%) |
Nov 03, 2023 | 27.81 | 28.12 | 26.76 | 27.79 | 69,431 | +0.43(+1.57%) |
Nov 02, 2023 | 27.09 | 27.36 | 26.88 | 27.36 | 78,889 | +0.24(+0.88%) |