Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 30.24 | 30.24 | 29.45 | 29.45 | 3,660 | -0.33(-1.10%) |
Jan 30, 2024 | 30.21 | 30.21 | 29.54 | 29.77 | 4,174 | +0.33(+1.12%) |
Jan 29, 2024 | 29.71 | 30.32 | 29.39 | 29.44 | 15,210 | +0.19(+0.64%) |
Jan 26, 2024 | 29.42 | 30.09 | 29.26 | 29.26 | 15,522 | +0.26(+0.88%) |
Jan 25, 2024 | 29.21 | 29.45 | 28.60 | 29.00 | 20,317 | -1.03(-3.44%) |
Jan 24, 2024 | 29.59 | 30.03 | 29.25 | 30.03 | 6,114 | +0.40(+1.36%) |
Jan 23, 2024 | 29.49 | 29.63 | 28.71 | 29.63 | 312,628 | -0.55(-1.82%) |
Jan 22, 2024 | 29.80 | 30.18 | 29.15 | 30.18 | 43,027 | +0.74(+2.51%) |
Jan 19, 2024 | 29.24 | 29.67 | 28.78 | 29.44 | 26,327 | -0.01(-0.05%) |
Jan 18, 2024 | 30.22 | 30.22 | 28.92 | 29.45 | 22,043 | +0.02(+0.07%) |
Jan 17, 2024 | 29.09 | 29.87 | 28.73 | 29.43 | 5,621 | -0.32(-1.08%) |
Jan 16, 2024 | 29.96 | 30.23 | 29.33 | 29.75 | 72,019 | -0.69(-2.28%) |
Jan 12, 2024 | 29.85 | 30.50 | 29.84 | 30.45 | 22,103 | +0.89(+3.01%) |
Jan 11, 2024 | 30.37 | 30.42 | 29.56 | 29.56 | 18,624 | -0.04(-0.14%) |
Jan 10, 2024 | 29.80 | 30.46 | 29.60 | 29.60 | 3,155 | -1.01(-3.30%) |
Jan 09, 2024 | 29.99 | 30.61 | 29.96 | 30.61 | 1,879 | +0.29(+0.97%) |
Jan 08, 2024 | 30.39 | 30.77 | 29.90 | 30.31 | 55,876 | +0.65(+2.21%) |
Jan 05, 2024 | 30.36 | 30.51 | 29.64 | 29.66 | 30,956 | -0.32(-1.08%) |
Jan 04, 2024 | 29.52 | 30.45 | 29.31 | 29.98 | 12,649 | -0.01(-0.03%) |
Jan 03, 2024 | 29.20 | 30.01 | 29.20 | 29.99 | 8,890 | +0.44(+1.50%) |
Jan 02, 2024 | 29.23 | 30.15 | 29.22 | 29.55 | 33,477 | +0.27(+0.91%) |
Dec 29, 2023 | 28.56 | 29.65 | 28.56 | 29.28 | 12,363 | -0.02(-0.06%) |
Dec 28, 2023 | 29.33 | 29.40 | 28.81 | 29.30 | 53,512 | +0.40(+1.39%) |
Dec 27, 2023 | 28.79 | 29.73 | 28.64 | 28.90 | 15,557 | -1.22(-4.05%) |
Dec 26, 2023 | 29.46 | 30.40 | 28.98 | 30.12 | 39,462 | +0.82(+2.82%) |
Dec 22, 2023 | 28.22 | 29.93 | 28.22 | 29.30 | 26,535 | +0.88(+3.08%) |
Dec 21, 2023 | 29.42 | 29.88 | 28.42 | 28.42 | 23,414 | -1.32(-4.45%) |
Dec 20, 2023 | 29.48 | 29.83 | 29.15 | 29.74 | 31,550 | -0.12(-0.40%) |
Dec 19, 2023 | 29.35 | 30.05 | 29.14 | 29.86 | 31,573 | +0.47(+1.60%) |
Dec 18, 2023 | 29.68 | 29.91 | 29.17 | 29.39 | 35,525 | +0.00(+0.01%) |
Dec 15, 2023 | 29.78 | 29.78 | 28.90 | 29.39 | 41,091 | -0.52(-1.73%) |
Dec 14, 2023 | 29.50 | 30.26 | 29.50 | 29.91 | 67,205 | +1.16(+4.02%) |
Dec 13, 2023 | 28.35 | 29.14 | 28.35 | 28.75 | 27,619 | -0.45(-1.55%) |
Dec 12, 2023 | 29.23 | 29.25 | 28.28 | 29.20 | 49,689 | +0.67(+2.36%) |
Dec 11, 2023 | 28.53 | 29.34 | 28.33 | 28.53 | 31,975 | -0.15(-0.53%) |
Dec 08, 2023 | 28.76 | 29.32 | 28.68 | 28.68 | 29,478 | +0.03(+0.09%) |
Dec 07, 2023 | 28.67 | 29.56 | 28.48 | 28.65 | 82,780 | -0.38(-1.32%) |
Dec 06, 2023 | 28.79 | 29.42 | 28.12 | 29.04 | 33,162 | -2.11(-6.76%) |
Dec 05, 2023 | 31.11 | 31.86 | 31.06 | 31.14 | 33,176 | -0.41(-1.31%) |
Dec 04, 2023 | 31.60 | 32.60 | 31.53 | 31.55 | 29,686 | +0.17(+0.53%) |
Dec 01, 2023 | 32.38 | 32.55 | 31.30 | 31.39 | 17,238 | -0.15(-0.49%) |
Nov 30, 2023 | 32.52 | 32.53 | 31.54 | 31.54 | 8,099 | -0.31(-0.98%) |
Nov 29, 2023 | 32.12 | 32.96 | 31.78 | 31.85 | 8,013 | -0.28(-0.86%) |
Nov 28, 2023 | 32.01 | 33.12 | 32.01 | 32.13 | 9,140 | -0.08(-0.25%) |
Nov 27, 2023 | 32.11 | 32.97 | 31.86 | 32.21 | 24,715 | -0.41(-1.26%) |
Nov 24, 2023 | 32.03 | 32.68 | 32.03 | 32.62 | 15,302 | +0.95(+2.99%) |
Nov 22, 2023 | 31.73 | 32.53 | 31.59 | 31.67 | 6,645 | -0.04(-0.12%) |
Nov 21, 2023 | 31.67 | 32.44 | 31.48 | 31.71 | 21,107 | -0.56(-1.74%) |
Nov 20, 2023 | 31.35 | 32.27 | 31.35 | 32.27 | 40,001 | -0.09(-0.27%) |
Nov 17, 2023 | 30.55 | 32.36 | 30.10 | 32.36 | 19,254 | +1.46(+4.72%) |
Nov 16, 2023 | 31.12 | 32.03 | 30.51 | 30.90 | 13,246 | -0.09(-0.30%) |
Nov 15, 2023 | 31.42 | 32.29 | 30.99 | 31.00 | 19,247 | -0.26(-0.84%) |
Nov 14, 2023 | 31.27 | 32.17 | 31.00 | 31.26 | 15,091 | +0.35(+1.13%) |
Nov 13, 2023 | 30.81 | 31.65 | 30.81 | 30.91 | 14,431 | +0.60(+1.99%) |
Nov 10, 2023 | 30.49 | 31.33 | 30.19 | 30.31 | 15,587 | -0.48(-1.57%) |
Nov 09, 2023 | 31.65 | 31.67 | 30.79 | 30.79 | 7,471 | -0.85(-2.70%) |
Nov 08, 2023 | 31.13 | 32.03 | 30.61 | 31.64 | 7,757 | +0.35(+1.12%) |
Nov 07, 2023 | 30.90 | 31.75 | 30.83 | 31.29 | 6,956 | +0.41(+1.32%) |
Nov 06, 2023 | 31.98 | 31.98 | 30.75 | 30.88 | 28,492 | +0.05(+0.17%) |
Nov 03, 2023 | 31.14 | 31.96 | 30.83 | 30.83 | 6,984 | +0.42(+1.38%) |
Nov 02, 2023 | 30.13 | 31.09 | 30.13 | 30.41 | 13,505 | +0.61(+2.03%) |