Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 29.42 | 29.55 | 29.23 | 29.27 | 356,860 | -0.23(-0.78%) |
Jan 30, 2024 | 29.32 | 29.55 | 29.32 | 29.50 | 511,735 | -0.12(-0.41%) |
Jan 29, 2024 | 29.63 | 29.64 | 29.45 | 29.62 | 352,329 | +0.10(+0.34%) |
Jan 26, 2024 | 29.47 | 29.57 | 29.45 | 29.52 | 464,443 | +0.14(+0.48%) |
Jan 25, 2024 | 29.43 | 29.43 | 29.28 | 29.38 | 402,550 | +0.06(+0.20%) |
Jan 24, 2024 | 29.31 | 29.48 | 29.31 | 29.32 | 145,161 | +0.15(+0.51%) |
Jan 23, 2024 | 29.19 | 29.21 | 29.07 | 29.17 | 210,122 | +0.03(+0.10%) |
Jan 22, 2024 | 29.19 | 29.27 | 29.09 | 29.14 | 235,254 | -0.14(-0.48%) |
Jan 19, 2024 | 29.15 | 29.28 | 29.02 | 29.28 | 317,070 | +0.31(+1.07%) |
Jan 18, 2024 | 28.98 | 28.98 | 28.80 | 28.97 | 524,703 | +0.26(+0.91%) |
Jan 17, 2024 | 28.68 | 28.73 | 28.52 | 28.71 | 138,171 | -0.30(-1.03%) |
Jan 16, 2024 | 29.37 | 29.37 | 29.00 | 29.01 | 152,594 | -0.72(-2.42%) |
Jan 12, 2024 | 29.82 | 29.85 | 29.64 | 29.73 | 114,128 | +0.14(+0.47%) |
Jan 11, 2024 | 29.65 | 29.65 | 29.41 | 29.59 | 93,288 | +0.05(+0.17%) |
Jan 10, 2024 | 29.56 | 29.57 | 29.44 | 29.54 | 85,393 | -0.02(-0.07%) |
Jan 09, 2024 | 29.69 | 29.73 | 29.51 | 29.56 | 302,142 | -0.49(-1.63%) |
Jan 08, 2024 | 29.79 | 30.05 | 29.74 | 30.05 | 132,445 | +0.24(+0.81%) |
Jan 05, 2024 | 29.77 | 29.92 | 29.68 | 29.81 | 161,813 | +0.14(+0.47%) |
Jan 04, 2024 | 29.66 | 29.77 | 29.55 | 29.67 | 113,304 | +0.03(+0.10%) |
Jan 03, 2024 | 29.67 | 29.77 | 29.58 | 29.64 | 269,872 | -0.36(-1.20%) |
Jan 02, 2024 | 30.12 | 30.15 | 29.91 | 30.00 | 162,561 | -0.27(-0.89%) |
Dec 29, 2023 | 30.28 | 30.34 | 30.19 | 30.27 | 324,214 | -0.04(-0.13%) |
Dec 28, 2023 | 30.37 | 30.39 | 30.26 | 30.31 | 260,774 | +0.09(+0.30%) |
Dec 27, 2023 | 30.04 | 30.23 | 30.04 | 30.22 | 192,410 | +0.22(+0.73%) |
Dec 26, 2023 | 29.95 | 30.04 | 29.76 | 30.00 | 100,501 | +0.25(+0.84%) |
Dec 22, 2023 | 29.76 | 29.81 | 29.65 | 29.75 | 202,433 | +0.07(+0.24%) |
Dec 21, 2023 | 29.65 | 29.68 | 29.51 | 29.68 | 421,572 | +0.39(+1.33%) |
Dec 20, 2023 | 29.65 | 29.65 | 29.23 | 29.29 | 358,260 | -0.33(-1.11%) |
Dec 19, 2023 | 29.46 | 29.69 | 29.46 | 29.62 | 129,768 | +0.16(+0.54%) |
Dec 18, 2023 | 29.55 | 29.55 | 29.27 | 29.46 | 225,003 | +0.10(+0.34%) |
Dec 15, 2023 | 29.46 | 29.46 | 29.32 | 29.36 | 122,220 | -0.16(-0.54%) |
Dec 14, 2023 | 29.38 | 29.55 | 29.31 | 29.52 | 289,808 | +0.45(+1.56%) |
Dec 13, 2023 | 28.62 | 29.06 | 28.40 | 29.06 | 162,732 | +0.41(+1.45%) |
Dec 12, 2023 | 28.52 | 28.65 | 28.45 | 28.65 | 119,759 | +0.00(+0.00%) |
Dec 11, 2023 | 28.60 | 28.68 | 28.50 | 28.65 | 200,479 | +0.10(+0.35%) |
Dec 08, 2023 | 28.40 | 28.57 | 28.39 | 28.55 | 90,007 | +0.01(+0.03%) |
Dec 07, 2023 | 28.38 | 28.54 | 28.37 | 28.54 | 164,681 | +0.18(+0.63%) |
Dec 06, 2023 | 28.59 | 28.59 | 28.34 | 28.36 | 125,199 | -0.03(-0.12%) |
Dec 05, 2023 | 28.40 | 28.44 | 28.32 | 28.40 | 363,301 | -0.12(-0.43%) |
Dec 04, 2023 | 28.57 | 28.64 | 28.42 | 28.52 | 236,807 | -0.25(-0.86%) |
Dec 01, 2023 | 28.45 | 28.77 | 28.40 | 28.77 | 136,053 | +0.28(+0.97%) |
Nov 30, 2023 | 28.51 | 28.51 | 28.35 | 28.49 | 137,040 | -0.02(-0.07%) |
Nov 29, 2023 | 28.49 | 28.63 | 28.48 | 28.51 | 183,928 | -0.06(-0.21%) |
Nov 28, 2023 | 28.25 | 28.61 | 28.25 | 28.57 | 102,379 | +0.32(+1.12%) |
Nov 27, 2023 | 28.23 | 28.25 | 28.16 | 28.25 | 146,243 | -0.01(-0.04%) |
Nov 24, 2023 | 28.21 | 28.29 | 28.21 | 28.26 | 47,229 | -0.06(-0.21%) |
Nov 22, 2023 | 28.35 | 28.39 | 28.24 | 28.32 | 100,654 | -0.07(-0.24%) |
Nov 21, 2023 | 28.52 | 28.52 | 28.36 | 28.39 | 201,379 | -0.14(-0.48%) |
Nov 20, 2023 | 28.23 | 28.55 | 28.23 | 28.53 | 161,780 | +0.23(+0.80%) |
Nov 17, 2023 | 28.24 | 28.30 | 28.18 | 28.30 | 244,348 | +0.07(+0.25%) |
Nov 16, 2023 | 28.23 | 28.27 | 28.14 | 28.23 | 253,906 | +0.01(+0.03%) |
Nov 15, 2023 | 28.30 | 28.33 | 28.15 | 28.23 | 311,871 | +0.09(+0.32%) |
Nov 14, 2023 | 27.70 | 28.15 | 27.70 | 28.14 | 141,975 | +0.74(+2.70%) |
Nov 13, 2023 | 27.31 | 27.43 | 27.22 | 27.40 | 181,923 | -0.16(-0.57%) |
Nov 10, 2023 | 27.29 | 27.55 | 27.18 | 27.55 | 100,228 | +0.36(+1.31%) |
Nov 09, 2023 | 27.51 | 27.51 | 27.18 | 27.20 | 628,784 | -0.19(-0.69%) |
Nov 08, 2023 | 27.50 | 27.50 | 27.31 | 27.39 | 239,388 | -0.17(-0.61%) |
Nov 07, 2023 | 27.52 | 27.60 | 27.35 | 27.55 | 180,075 | -0.14(-0.50%) |
Nov 06, 2023 | 27.79 | 27.79 | 27.58 | 27.69 | 111,028 | +0.24(+0.86%) |
Nov 03, 2023 | 27.29 | 27.49 | 27.22 | 27.45 | 119,764 | +0.42(+1.57%) |
Nov 02, 2023 | 26.68 | 27.03 | 26.68 | 27.03 | 125,169 | +0.59(+2.24%) |