Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 29.11 | 29.11 | 28.29 | 28.29 | 1,154 | -0.34(-1.19%) |
Jan 30, 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 108 | -0.14(-0.48%) |
Jan 29, 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 72 | +0.04(+0.13%) |
Jan 26, 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 100 | +0.04(+0.12%) |
Jan 25, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 6 | +0.21(+0.74%) |
Jan 24, 2024 | 28.65 | 28.65 | 28.49 | 28.49 | 362 | -0.07(-0.23%) |
Jan 23, 2024 | 28.50 | 28.55 | 28.50 | 28.55 | 533 | +0.12(+0.42%) |
Jan 22, 2024 | 28.47 | 28.47 | 28.43 | 28.43 | 441 | +0.06(+0.22%) |
Jan 19, 2024 | 28.13 | 28.42 | 28.13 | 28.37 | 735 | +0.20(+0.69%) |
Jan 18, 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 2 | +0.06(+0.22%) |
Jan 17, 2024 | 28.06 | 28.12 | 28.00 | 28.11 | 2,798 | -0.37(-1.30%) |
Jan 16, 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 61 | -0.53(-1.82%) |
Jan 12, 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 100 | +0.16(+0.56%) |
Jan 11, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 9 | -0.01(-0.05%) |
Jan 10, 2024 | 28.73 | 28.91 | 28.73 | 28.86 | 1,702 | +0.13(+0.45%) |
Jan 09, 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 7 | -0.30(-1.04%) |
Jan 08, 2024 | 28.89 | 29.04 | 28.89 | 29.04 | 14,245 | +0.33(+1.17%) |
Jan 05, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 100 | -0.18(-0.62%) |
Jan 04, 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 9 | -0.07(-0.26%) |
Jan 03, 2024 | 29.30 | 29.30 | 28.96 | 28.96 | 467 | -0.59(-1.99%) |
Jan 02, 2024 | 29.66 | 29.69 | 29.54 | 29.54 | 14,361 | -0.39(-1.30%) |
Dec 29, 2023 | 29.92 | 29.93 | 29.90 | 29.93 | 3,111 | -0.12(-0.41%) |
Dec 28, 2023 | 30.11 | 30.23 | 30.01 | 30.05 | 7,473 | -0.03(-0.09%) |
Dec 27, 2023 | 30.08 | 30.08 | 30.08 | 30.08 | 246 | +0.09(+0.31%) |
Dec 26, 2023 | 29.66 | 29.99 | 29.66 | 29.99 | 1,463 | +0.29(+0.96%) |
Dec 22, 2023 | 29.68 | 29.82 | 29.62 | 29.70 | 3,311 | +0.04(+0.14%) |
Dec 21, 2023 | 29.60 | 29.66 | 29.58 | 29.66 | 442 | +0.45(+1.53%) |
Dec 20, 2023 | 29.21 | 29.21 | 29.21 | 29.21 | 64 | -0.45(-1.52%) |
Dec 19, 2023 | 29.61 | 29.67 | 29.58 | 29.67 | 822 | +0.37(+1.26%) |
Dec 18, 2023 | 29.49 | 29.49 | 29.27 | 29.30 | 1,160 | -0.18(-0.60%) |
Dec 15, 2023 | 29.50 | 29.55 | 29.45 | 29.48 | 1,842 | -0.03(-0.11%) |
Dec 14, 2023 | 29.58 | 29.58 | 29.51 | 29.51 | 483 | +0.65(+2.27%) |
Dec 13, 2023 | 28.85 | 28.85 | 28.85 | 28.85 | 10 | +0.56(+1.97%) |
Dec 12, 2023 | 28.16 | 28.29 | 28.16 | 28.29 | 29,368 | +0.01(+0.04%) |
Dec 11, 2023 | 28.24 | 28.28 | 28.24 | 28.28 | 1,450 | +0.21(+0.76%) |
Dec 08, 2023 | 27.99 | 28.07 | 27.99 | 28.07 | 895 | +0.06(+0.21%) |
Dec 07, 2023 | 28.03 | 28.05 | 28.01 | 28.01 | 4,800 | +0.10(+0.37%) |
Dec 06, 2023 | 28.07 | 28.08 | 27.91 | 27.91 | 14,274 | +0.15(+0.53%) |
Dec 05, 2023 | 27.76 | 27.76 | 27.76 | 27.76 | 126 | -0.20(-0.72%) |
Dec 04, 2023 | 27.93 | 27.97 | 27.93 | 27.96 | 2,645 | -0.13(-0.45%) |
Dec 01, 2023 | 27.76 | 28.09 | 27.76 | 28.09 | 2,280 | +0.33(+1.19%) |
Nov 30, 2023 | 27.68 | 27.76 | 27.68 | 27.76 | 339 | +0.15(+0.55%) |
Nov 29, 2023 | 27.55 | 27.66 | 27.55 | 27.61 | 1,478 | +0.24(+0.88%) |
Nov 28, 2023 | 27.41 | 27.41 | 27.36 | 27.36 | 1,561 | +0.02(+0.08%) |
Nov 27, 2023 | 27.37 | 27.37 | 27.34 | 27.34 | 3,207 | -0.16(-0.59%) |
Nov 24, 2023 | 27.33 | 27.53 | 27.33 | 27.50 | 240 | +0.21(+0.75%) |
Nov 22, 2023 | 27.31 | 27.33 | 27.30 | 27.30 | 948 | +0.06(+0.21%) |
Nov 21, 2023 | 27.24 | 27.24 | 27.24 | 27.24 | 12 | -0.22(-0.79%) |
Nov 20, 2023 | 27.46 | 27.46 | 27.46 | 27.46 | 79 | +0.19(+0.70%) |
Nov 17, 2023 | 27.21 | 27.30 | 27.11 | 27.27 | 6,957 | +0.19(+0.71%) |
Nov 16, 2023 | 27.07 | 27.07 | 27.07 | 27.07 | 1,267 | -0.15(-0.55%) |
Nov 15, 2023 | 27.22 | 27.22 | 27.22 | 27.22 | 101 | +0.17(+0.64%) |
Nov 14, 2023 | 26.50 | 27.06 | 26.50 | 27.05 | 4,064 | +1.02(+3.93%) |
Nov 13, 2023 | 26.04 | 26.04 | 26.00 | 26.03 | 58,949 | -0.00(-0.01%) |
Nov 10, 2023 | 25.79 | 26.05 | 25.77 | 26.03 | 16,237 | +0.19(+0.73%) |
Nov 09, 2023 | 26.14 | 26.14 | 25.84 | 25.84 | 725 | +0.01(+0.02%) |
Nov 08, 2023 | 25.81 | 25.84 | 25.81 | 25.84 | 225 | +0.00(+0.01%) |
Nov 07, 2023 | 25.87 | 25.91 | 25.84 | 25.84 | 14,742 | -0.14(-0.54%) |
Nov 06, 2023 | 26.03 | 26.08 | 25.90 | 25.98 | 2,239 | -0.27(-1.01%) |
Nov 03, 2023 | 26.27 | 26.32 | 26.24 | 26.24 | 5,236 | +0.55(+2.15%) |
Nov 02, 2023 | 25.56 | 25.69 | 25.56 | 25.69 | 737 | +0.61(+2.45%) |