Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 29.14 | 29.33 | 28.64 | 28.65 | 34,384 | -0.61(-2.08%) |
Jan 30, 2024 | 28.73 | 29.38 | 28.71 | 29.26 | 44,101 | -0.06(-0.20%) |
Jan 29, 2024 | 29.26 | 29.33 | 28.96 | 29.32 | 30,847 | -0.11(-0.37%) |
Jan 26, 2024 | 28.94 | 29.43 | 28.94 | 29.43 | 23,191 | +0.40(+1.37%) |
Jan 25, 2024 | 28.92 | 29.03 | 28.55 | 29.03 | 6,802 | +0.22(+0.76%) |
Jan 24, 2024 | 28.24 | 28.82 | 28.24 | 28.81 | 8,984 | +0.69(+2.45%) |
Jan 23, 2024 | 27.90 | 28.33 | 27.90 | 28.12 | 18,628 | +0.08(+0.28%) |
Jan 22, 2024 | 27.79 | 28.19 | 27.79 | 28.04 | 25,203 | +0.25(+0.90%) |
Jan 19, 2024 | 27.68 | 27.84 | 27.57 | 27.79 | 18,028 | +0.15(+0.54%) |
Jan 18, 2024 | 27.35 | 27.64 | 27.28 | 27.64 | 15,306 | +0.29(+1.06%) |
Jan 17, 2024 | 27.04 | 27.48 | 27.04 | 27.35 | 10,752 | +0.00(+0.00%) |
Jan 16, 2024 | 27.80 | 27.80 | 27.29 | 27.35 | 16,536 | -0.51(-1.82%) |
Jan 12, 2024 | 28.05 | 28.05 | 27.64 | 27.86 | 16,303 | +0.50(+1.82%) |
Jan 11, 2024 | 27.09 | 27.36 | 26.91 | 27.36 | 27,023 | +0.01(+0.04%) |
Jan 10, 2024 | 27.74 | 27.74 | 27.27 | 27.35 | 17,390 | -0.45(-1.63%) |
Jan 09, 2024 | 28.27 | 28.27 | 27.68 | 27.81 | 19,007 | -0.44(-1.57%) |
Jan 08, 2024 | 28.31 | 28.31 | 27.70 | 28.25 | 28,689 | -0.66(-2.28%) |
Jan 05, 2024 | 28.48 | 28.92 | 28.48 | 28.91 | 88,360 | +0.63(+2.22%) |
Jan 04, 2024 | 28.89 | 29.06 | 28.24 | 28.28 | 49,111 | -0.51(-1.77%) |
Jan 03, 2024 | 28.47 | 29.05 | 28.41 | 28.79 | 18,700 | +0.28(+0.98%) |
Jan 02, 2024 | 28.73 | 28.92 | 28.42 | 28.51 | 34,169 | -0.09(-0.31%) |
Dec 29, 2023 | 28.86 | 28.86 | 28.58 | 28.60 | 141,397 | -0.24(-0.83%) |
Dec 28, 2023 | 29.20 | 29.20 | 28.81 | 28.84 | 234,350 | -0.39(-1.33%) |
Dec 27, 2023 | 29.46 | 29.56 | 29.23 | 29.23 | 33,006 | -0.29(-0.98%) |
Dec 26, 2023 | 29.46 | 29.63 | 29.16 | 29.52 | 12,586 | +0.24(+0.82%) |
Dec 22, 2023 | 29.29 | 29.50 | 29.14 | 29.28 | 137,101 | +0.12(+0.41%) |
Dec 21, 2023 | 28.81 | 29.16 | 28.81 | 29.16 | 37,588 | +0.34(+1.18%) |
Dec 20, 2023 | 29.17 | 29.51 | 28.82 | 28.82 | 693,612 | -0.34(-1.16%) |
Dec 19, 2023 | 28.60 | 29.16 | 28.60 | 29.16 | 24,316 | +0.60(+2.09%) |
Dec 18, 2023 | 28.78 | 29.07 | 28.47 | 28.56 | 26,049 | +0.29(+1.03%) |
Dec 15, 2023 | 28.10 | 28.27 | 27.66 | 28.27 | 22,630 | +0.24(+0.86%) |
Dec 14, 2023 | 27.63 | 28.09 | 27.63 | 28.02 | 30,633 | +0.78(+2.88%) |
Dec 13, 2023 | 26.57 | 27.24 | 26.40 | 27.24 | 56,213 | +0.69(+2.61%) |
Dec 12, 2023 | 26.69 | 26.69 | 26.32 | 26.55 | 44,920 | -0.38(-1.40%) |
Dec 11, 2023 | 26.96 | 27.12 | 26.74 | 26.92 | 48,306 | -0.08(-0.29%) |
Dec 08, 2023 | 26.81 | 27.22 | 26.79 | 27.00 | 104,382 | +0.31(+1.15%) |
Dec 07, 2023 | 26.79 | 26.88 | 26.49 | 26.70 | 56,342 | -0.11(-0.41%) |
Dec 06, 2023 | 27.57 | 27.75 | 26.80 | 26.81 | 19,545 | -0.87(-3.15%) |
Dec 05, 2023 | 28.10 | 28.10 | 27.68 | 27.68 | 13,308 | -0.61(-2.14%) |
Dec 04, 2023 | 28.35 | 28.35 | 28.14 | 28.28 | 16,354 | -0.13(-0.45%) |
Dec 01, 2023 | 28.49 | 28.70 | 28.40 | 28.41 | 30,705 | +0.31(+1.09%) |
Nov 30, 2023 | 28.17 | 28.63 | 27.81 | 28.10 | 11,063 | +0.08(+0.27%) |
Nov 29, 2023 | 28.49 | 28.49 | 27.95 | 28.03 | 247,708 | -0.22(-0.79%) |
Nov 28, 2023 | 28.70 | 28.76 | 28.24 | 28.25 | 12,741 | -0.44(-1.52%) |
Nov 27, 2023 | 28.88 | 28.88 | 28.54 | 28.69 | 27,157 | -0.22(-0.75%) |
Nov 24, 2023 | 28.61 | 29.16 | 28.61 | 28.91 | 23,090 | +0.32(+1.11%) |
Nov 22, 2023 | 28.04 | 28.61 | 27.99 | 28.59 | 22,753 | +0.02(+0.07%) |
Nov 21, 2023 | 28.68 | 28.71 | 28.47 | 28.57 | 18,352 | -0.30(-1.03%) |
Nov 20, 2023 | 28.96 | 29.13 | 28.85 | 28.87 | 11,474 | +0.24(+0.85%) |
Nov 17, 2023 | 28.31 | 28.79 | 28.31 | 28.63 | 53,246 | +0.67(+2.40%) |
Nov 16, 2023 | 28.74 | 28.74 | 27.69 | 27.96 | 16,958 | -1.02(-3.52%) |
Nov 15, 2023 | 29.34 | 29.70 | 28.97 | 28.98 | 62,989 | -0.37(-1.25%) |
Nov 14, 2023 | 29.23 | 29.36 | 29.00 | 29.34 | 42,978 | +0.41(+1.41%) |
Nov 13, 2023 | 28.65 | 29.00 | 28.65 | 28.93 | 24,955 | +0.21(+0.72%) |
Nov 10, 2023 | 28.67 | 28.84 | 28.52 | 28.73 | 14,334 | +0.40(+1.40%) |
Nov 09, 2023 | 28.59 | 28.76 | 28.33 | 28.33 | 15,653 | -0.04(-0.14%) |
Nov 08, 2023 | 28.49 | 28.58 | 28.26 | 28.37 | 53,840 | -0.22(-0.76%) |
Nov 07, 2023 | 29.40 | 29.40 | 28.53 | 28.59 | 44,611 | -1.30(-4.35%) |
Nov 06, 2023 | 30.56 | 30.56 | 29.77 | 29.89 | 31,536 | -0.54(-1.76%) |
Nov 03, 2023 | 30.49 | 30.61 | 30.29 | 30.42 | 117,001 | +0.03(+0.10%) |
Nov 02, 2023 | 29.77 | 30.43 | 29.77 | 30.39 | 213,499 | +0.76(+2.58%) |