Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 30.00 | 30.00 | 28.93 | 28.93 | 19,592 | -0.87(-2.92%) |
Jan 30, 2024 | 29.90 | 29.98 | 29.73 | 29.80 | 11,069 | -0.07(-0.23%) |
Jan 29, 2024 | 29.33 | 29.89 | 29.33 | 29.87 | 5,242 | +0.28(+0.95%) |
Jan 26, 2024 | 29.90 | 29.92 | 29.29 | 29.59 | 6,472 | -0.09(-0.30%) |
Jan 25, 2024 | 29.97 | 29.97 | 29.31 | 29.68 | 6,117 | +0.01(+0.03%) |
Jan 24, 2024 | 29.93 | 29.93 | 29.30 | 29.67 | 5,124 | +0.05(+0.17%) |
Jan 23, 2024 | 30.35 | 30.35 | 29.55 | 29.62 | 13,677 | -0.51(-1.69%) |
Jan 22, 2024 | 29.82 | 30.95 | 29.82 | 30.13 | 15,526 | +0.64(+2.17%) |
Jan 19, 2024 | 29.07 | 29.49 | 28.42 | 29.49 | 14,166 | +0.66(+2.29%) |
Jan 18, 2024 | 28.98 | 29.42 | 28.52 | 28.83 | 13,671 | +0.21(+0.73%) |
Jan 17, 2024 | 27.98 | 29.12 | 27.98 | 28.62 | 9,330 | +0.24(+0.85%) |
Jan 16, 2024 | 28.11 | 28.63 | 28.23 | 28.38 | 5,465 | -0.29(-1.01%) |
Jan 12, 2024 | 29.08 | 29.13 | 28.25 | 28.67 | 12,953 | +0.06(+0.21%) |
Jan 11, 2024 | 28.18 | 29.11 | 28.18 | 28.61 | 12,148 | +0.23(+0.81%) |
Jan 10, 2024 | 28.65 | 30.00 | 28.13 | 28.38 | 12,464 | -0.52(-1.80%) |
Jan 09, 2024 | 28.88 | 29.72 | 28.52 | 28.90 | 11,371 | -0.41(-1.40%) |
Jan 08, 2024 | 30.81 | 30.81 | 29.02 | 29.31 | 24,682 | -1.09(-3.59%) |
Jan 05, 2024 | 30.15 | 31.17 | 30.01 | 30.40 | 44,036 | +0.10(+0.33%) |
Jan 04, 2024 | 30.96 | 31.13 | 30.16 | 30.30 | 12,702 | -0.46(-1.50%) |
Jan 03, 2024 | 31.49 | 31.96 | 30.43 | 30.76 | 18,486 | -0.76(-2.41%) |
Jan 02, 2024 | 30.44 | 31.65 | 30.15 | 31.52 | 27,416 | +0.76(+2.47%) |
Dec 29, 2023 | 30.97 | 31.17 | 30.41 | 30.76 | 11,171 | -0.61(-1.94%) |
Dec 28, 2023 | 31.00 | 31.93 | 31.00 | 31.37 | 15,728 | +0.15(+0.48%) |
Dec 27, 2023 | 30.68 | 31.38 | 30.68 | 31.22 | 15,405 | +0.29(+0.94%) |
Dec 26, 2023 | 30.28 | 31.25 | 30.00 | 30.93 | 15,051 | +0.57(+1.88%) |
Dec 22, 2023 | 30.00 | 30.61 | 29.92 | 30.36 | 19,192 | +0.41(+1.37%) |
Dec 21, 2023 | 29.29 | 30.00 | 29.29 | 29.95 | 12,949 | +0.27(+0.91%) |
Dec 20, 2023 | 29.98 | 30.25 | 29.42 | 29.68 | 20,450 | +0.00(+0.00%) |
Dec 19, 2023 | 29.12 | 29.80 | 29.10 | 29.68 | 21,746 | +0.85(+2.95%) |
Dec 18, 2023 | 28.78 | 29.42 | 28.30 | 28.83 | 17,163 | +0.02(+0.07%) |
Dec 15, 2023 | 28.14 | 29.16 | 28.13 | 28.81 | 66,452 | +0.67(+2.38%) |
Dec 14, 2023 | 27.52 | 28.25 | 27.10 | 28.14 | 44,520 | +1.20(+4.45%) |
Dec 13, 2023 | 26.11 | 27.09 | 25.27 | 26.94 | 76,146 | +0.70(+2.67%) |
Dec 12, 2023 | 25.96 | 26.24 | 25.49 | 26.24 | 18,402 | +0.25(+0.96%) |
Dec 11, 2023 | 26.04 | 26.40 | 25.85 | 25.99 | 24,255 | -0.40(-1.52%) |
Dec 08, 2023 | 26.51 | 27.16 | 25.56 | 26.39 | 13,032 | -0.48(-1.79%) |
Dec 07, 2023 | 26.65 | 27.45 | 26.65 | 26.87 | 15,686 | -0.08(-0.30%) |
Dec 06, 2023 | 27.25 | 27.89 | 26.70 | 26.95 | 21,372 | -0.49(-1.79%) |
Dec 05, 2023 | 27.34 | 27.75 | 26.75 | 27.44 | 21,007 | +0.23(+0.85%) |
Dec 04, 2023 | 26.92 | 27.64 | 26.92 | 27.21 | 18,047 | +0.64(+2.41%) |
Dec 01, 2023 | 26.03 | 26.75 | 25.89 | 26.57 | 17,932 | +0.74(+2.86%) |
Nov 30, 2023 | 25.07 | 26.09 | 25.07 | 25.83 | 10,721 | -0.27(-1.03%) |
Nov 29, 2023 | 26.52 | 26.61 | 25.97 | 26.10 | 9,550 | -0.04(-0.15%) |
Nov 28, 2023 | 26.90 | 27.01 | 25.78 | 26.14 | 8,865 | -0.55(-2.06%) |
Nov 27, 2023 | 26.76 | 27.00 | 26.30 | 26.69 | 8,861 | -0.33(-1.22%) |
Nov 24, 2023 | 26.64 | 27.15 | 26.64 | 27.02 | 12,501 | +0.32(+1.20%) |
Nov 22, 2023 | 26.74 | 26.96 | 26.41 | 26.70 | 12,210 | +0.03(+0.11%) |
Nov 21, 2023 | 26.80 | 26.97 | 26.66 | 26.67 | 6,769 | -0.02(-0.07%) |
Nov 20, 2023 | 26.75 | 26.89 | 26.52 | 26.69 | 11,982 | +0.00(+0.00%) |
Nov 17, 2023 | 26.45 | 26.75 | 26.05 | 26.69 | 20,170 | +0.69(+2.65%) |
Nov 16, 2023 | 25.83 | 26.34 | 25.75 | 26.00 | 14,766 | -0.24(-0.91%) |
Nov 15, 2023 | 26.00 | 26.57 | 25.75 | 26.24 | 23,008 | -0.02(-0.08%) |
Nov 14, 2023 | 24.75 | 26.54 | 24.75 | 26.26 | 33,708 | +1.87(+7.67%) |
Nov 13, 2023 | 23.66 | 24.70 | 23.52 | 24.39 | 18,814 | +0.41(+1.71%) |
Nov 10, 2023 | 24.00 | 24.18 | 23.51 | 23.98 | 16,239 | +0.29(+1.22%) |
Nov 09, 2023 | 23.35 | 24.00 | 22.40 | 23.69 | 17,085 | +0.29(+1.24%) |
Nov 08, 2023 | 23.20 | 23.80 | 22.66 | 23.40 | 22,374 | -0.12(-0.51%) |
Nov 07, 2023 | 24.94 | 25.26 | 21.70 | 23.52 | 19,158 | -0.40(-1.67%) |
Nov 06, 2023 | 26.25 | 26.25 | 23.90 | 23.92 | 19,247 | -1.28(-5.08%) |
Nov 03, 2023 | 25.07 | 25.55 | 24.97 | 25.20 | 12,398 | +0.76(+3.11%) |
Nov 02, 2023 | 24.15 | 24.58 | 23.97 | 24.44 | 18,310 | +0.56(+2.35%) |