Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 30.91 | 31.11 | 30.13 | 30.34 | 393,549 | -0.54(-1.75%) |
Jan 30, 2024 | 30.41 | 30.95 | 30.17 | 30.88 | 258,098 | +0.17(+0.57%) |
Jan 29, 2024 | 30.25 | 30.90 | 29.91 | 30.71 | 380,789 | +0.55(+1.83%) |
Jan 26, 2024 | 30.67 | 30.84 | 30.00 | 30.16 | 483,715 | -0.39(-1.27%) |
Jan 25, 2024 | 29.84 | 30.65 | 29.62 | 30.54 | 745,043 | +0.92(+3.10%) |
Jan 24, 2024 | 30.19 | 30.93 | 29.50 | 29.62 | 711,181 | -0.26(-0.87%) |
Jan 23, 2024 | 29.75 | 30.30 | 29.39 | 29.88 | 902,823 | +0.28(+0.95%) |
Jan 22, 2024 | 29.95 | 30.44 | 29.46 | 29.60 | 758,146 | -0.33(-1.10%) |
Jan 19, 2024 | 29.30 | 30.02 | 28.90 | 29.93 | 495,494 | +0.62(+2.11%) |
Jan 18, 2024 | 29.14 | 29.58 | 28.76 | 29.31 | 529,900 | +0.31(+1.07%) |
Jan 17, 2024 | 28.94 | 29.23 | 28.57 | 29.00 | 639,371 | -0.46(-1.57%) |
Jan 16, 2024 | 28.98 | 29.53 | 28.55 | 29.47 | 464,612 | +0.33(+1.13%) |
Jan 12, 2024 | 29.34 | 30.11 | 29.09 | 29.14 | 258,724 | -0.07(-0.23%) |
Jan 11, 2024 | 30.06 | 30.06 | 28.96 | 29.21 | 364,479 | -0.56(-1.88%) |
Jan 10, 2024 | 29.31 | 30.08 | 29.29 | 29.77 | 268,155 | +0.43(+1.45%) |
Jan 09, 2024 | 29.77 | 29.77 | 29.09 | 29.34 | 233,834 | -0.52(-1.75%) |
Jan 08, 2024 | 29.22 | 29.98 | 28.95 | 29.86 | 461,314 | +0.58(+1.98%) |
Jan 05, 2024 | 29.09 | 29.97 | 29.07 | 29.29 | 505,054 | -0.14(-0.46%) |
Jan 04, 2024 | 29.56 | 29.67 | 29.26 | 29.42 | 374,941 | -0.25(-0.85%) |
Jan 03, 2024 | 30.04 | 30.13 | 29.56 | 29.67 | 341,074 | -0.40(-1.32%) |
Jan 02, 2024 | 29.96 | 30.69 | 29.82 | 30.07 | 615,587 | -0.37(-1.21%) |
Dec 29, 2023 | 30.32 | 30.55 | 30.12 | 30.44 | 412,586 | +0.02(+0.06%) |
Dec 28, 2023 | 30.71 | 30.88 | 30.16 | 30.42 | 196,850 | -0.29(-0.94%) |
Dec 27, 2023 | 30.69 | 31.11 | 30.56 | 30.71 | 483,302 | -0.07(-0.22%) |
Dec 26, 2023 | 30.68 | 30.90 | 30.45 | 30.77 | 363,349 | +0.15(+0.50%) |
Dec 22, 2023 | 30.41 | 30.85 | 30.31 | 30.62 | 570,881 | +0.26(+0.86%) |
Dec 21, 2023 | 29.29 | 30.38 | 29.25 | 30.36 | 728,010 | +1.24(+4.25%) |
Dec 20, 2023 | 29.40 | 30.12 | 29.00 | 29.12 | 726,776 | -0.43(-1.47%) |
Dec 19, 2023 | 29.54 | 30.08 | 29.00 | 29.56 | 544,960 | +0.43(+1.46%) |
Dec 18, 2023 | 29.10 | 29.64 | 28.96 | 29.13 | 436,953 | +0.03(+0.10%) |
Dec 15, 2023 | 29.67 | 29.97 | 28.94 | 29.10 | 1,204,350 | -0.66(-2.21%) |
Dec 14, 2023 | 28.83 | 29.86 | 28.83 | 29.76 | 1,374,545 | +1.26(+4.41%) |
Dec 13, 2023 | 27.24 | 28.62 | 26.95 | 28.50 | 631,187 | +1.32(+4.87%) |
Dec 12, 2023 | 27.63 | 27.63 | 26.87 | 27.18 | 344,569 | -0.43(-1.54%) |
Dec 11, 2023 | 27.31 | 27.80 | 26.69 | 27.60 | 690,031 | +0.39(+1.42%) |
Dec 08, 2023 | 27.24 | 27.62 | 26.99 | 27.22 | 505,038 | +0.09(+0.32%) |
Dec 07, 2023 | 26.48 | 27.30 | 26.10 | 27.13 | 581,034 | +0.65(+2.45%) |
Dec 06, 2023 | 26.17 | 26.86 | 26.10 | 26.48 | 651,724 | +0.41(+1.56%) |
Dec 05, 2023 | 26.31 | 26.76 | 25.83 | 26.08 | 475,531 | -0.33(-1.24%) |
Dec 04, 2023 | 26.34 | 26.95 | 26.14 | 26.40 | 639,395 | -0.42(-1.55%) |
Dec 01, 2023 | 25.37 | 26.98 | 25.31 | 26.82 | 1,036,673 | +1.50(+5.92%) |
Nov 30, 2023 | 25.00 | 25.48 | 24.55 | 25.32 | 844,295 | +0.32(+1.28%) |
Nov 29, 2023 | 25.38 | 25.91 | 24.89 | 25.00 | 574,594 | +0.27(+1.10%) |
Nov 28, 2023 | 24.72 | 24.86 | 24.46 | 24.73 | 670,573 | +0.14(+0.57%) |
Nov 27, 2023 | 25.28 | 25.35 | 24.56 | 24.59 | 534,686 | -0.79(-3.13%) |
Nov 24, 2023 | 25.11 | 25.44 | 24.95 | 25.38 | 173,341 | +0.25(+1.00%) |
Nov 22, 2023 | 24.85 | 25.27 | 24.67 | 25.13 | 436,607 | +0.32(+1.28%) |
Nov 21, 2023 | 25.30 | 25.49 | 24.82 | 24.82 | 423,017 | -0.43(-1.70%) |
Nov 20, 2023 | 25.66 | 25.66 | 24.95 | 25.24 | 530,294 | -0.30(-1.17%) |
Nov 17, 2023 | 26.23 | 26.23 | 25.53 | 25.54 | 285,112 | -0.14(-0.55%) |
Nov 16, 2023 | 25.82 | 25.95 | 25.60 | 25.68 | 508,568 | -0.11(-0.43%) |
Nov 15, 2023 | 25.01 | 25.90 | 24.97 | 25.80 | 555,254 | +0.89(+3.56%) |
Nov 14, 2023 | 24.29 | 24.93 | 24.09 | 24.91 | 409,603 | +1.25(+5.29%) |
Nov 13, 2023 | 23.50 | 24.40 | 23.50 | 23.66 | 504,336 | -0.18(-0.74%) |
Nov 10, 2023 | 24.22 | 24.25 | 23.47 | 23.83 | 550,831 | -0.33(-1.35%) |
Nov 09, 2023 | 24.30 | 24.52 | 23.93 | 24.16 | 1,335,021 | -0.01(-0.04%) |
Nov 08, 2023 | 23.93 | 24.70 | 23.65 | 24.17 | 959,292 | +0.28(+1.17%) |
Nov 07, 2023 | 24.97 | 25.01 | 23.85 | 23.89 | 1,021,728 | -1.34(-5.29%) |
Nov 06, 2023 | 25.21 | 25.52 | 24.85 | 25.23 | 752,977 | -0.02(-0.07%) |
Nov 03, 2023 | 25.72 | 26.23 | 25.12 | 25.24 | 1,040,954 | -0.14(-0.55%) |
Nov 02, 2023 | 23.98 | 25.52 | 23.98 | 25.38 | 1,079,718 | +1.96(+8.37%) |