Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 28.87 | 28.98 | 28.18 | 28.42 | 1,868,712 | -0.47(-1.64%) |
Jan 30, 2024 | 28.93 | 29.03 | 28.82 | 28.90 | 833,455 | -0.11(-0.37%) |
Jan 29, 2024 | 28.93 | 29.10 | 28.72 | 29.00 | 807,915 | +0.04(+0.14%) |
Jan 26, 2024 | 28.98 | 29.11 | 28.79 | 28.96 | 608,609 | +0.07(+0.24%) |
Jan 25, 2024 | 28.98 | 29.10 | 28.76 | 28.90 | 778,209 | +0.21(+0.72%) |
Jan 24, 2024 | 29.08 | 29.12 | 28.65 | 28.69 | 774,017 | -0.06(-0.21%) |
Jan 23, 2024 | 29.35 | 29.35 | 28.74 | 28.75 | 739,256 | -0.59(-2.02%) |
Jan 22, 2024 | 29.27 | 29.60 | 29.25 | 29.34 | 784,465 | +0.23(+0.78%) |
Jan 19, 2024 | 28.54 | 29.12 | 28.31 | 29.11 | 527,581 | +0.76(+2.68%) |
Jan 18, 2024 | 28.40 | 28.47 | 27.90 | 28.35 | 737,337 | +0.18(+0.63%) |
Jan 17, 2024 | 27.99 | 28.23 | 27.86 | 28.17 | 1,068,956 | -0.28(-0.97%) |
Jan 16, 2024 | 28.59 | 28.81 | 28.26 | 28.45 | 816,849 | -0.37(-1.27%) |
Jan 12, 2024 | 28.93 | 29.11 | 28.74 | 28.82 | 574,912 | +0.11(+0.38%) |
Jan 11, 2024 | 28.88 | 29.13 | 28.57 | 28.71 | 692,062 | -0.18(-0.62%) |
Jan 10, 2024 | 28.91 | 29.13 | 28.67 | 28.89 | 612,061 | +0.03(+0.10%) |
Jan 09, 2024 | 28.76 | 28.92 | 28.61 | 28.86 | 709,264 | -0.13(-0.44%) |
Jan 08, 2024 | 28.76 | 29.04 | 28.53 | 28.98 | 585,802 | +0.28(+0.96%) |
Jan 05, 2024 | 28.29 | 28.93 | 28.26 | 28.71 | 1,289,592 | +0.00(+0.00%) |
Jan 04, 2024 | 28.73 | 29.22 | 28.70 | 28.71 | 1,348,164 | -0.14(-0.48%) |
Jan 03, 2024 | 29.32 | 29.32 | 28.79 | 28.85 | 922,943 | -0.75(-2.54%) |
Jan 02, 2024 | 29.46 | 29.74 | 29.33 | 29.60 | 631,837 | -0.20(-0.66%) |
Dec 29, 2023 | 29.92 | 30.10 | 29.77 | 29.79 | 714,908 | -0.22(-0.72%) |
Dec 28, 2023 | 29.95 | 30.13 | 29.95 | 30.01 | 559,012 | -0.09(-0.30%) |
Dec 27, 2023 | 30.08 | 30.19 | 29.85 | 30.10 | 422,118 | +0.22(+0.73%) |
Dec 26, 2023 | 29.84 | 30.02 | 29.68 | 29.88 | 592,738 | +0.14(+0.47%) |
Dec 22, 2023 | 29.94 | 29.96 | 29.62 | 29.75 | 617,268 | +0.04(+0.13%) |
Dec 21, 2023 | 29.84 | 29.87 | 29.33 | 29.71 | 703,596 | +0.11(+0.37%) |
Dec 20, 2023 | 29.83 | 30.27 | 29.60 | 29.60 | 970,488 | -0.25(-0.83%) |
Dec 19, 2023 | 29.44 | 29.95 | 29.42 | 29.84 | 672,855 | +0.60(+2.06%) |
Dec 18, 2023 | 29.45 | 29.60 | 29.02 | 29.24 | 1,000,290 | +0.01(+0.03%) |
Dec 15, 2023 | 29.34 | 29.51 | 28.96 | 29.23 | 2,119,795 | -0.14(-0.47%) |
Dec 14, 2023 | 28.86 | 29.82 | 28.71 | 29.37 | 1,153,904 | +1.03(+3.63%) |
Dec 13, 2023 | 27.56 | 28.37 | 27.30 | 28.34 | 817,257 | +0.78(+2.83%) |
Dec 12, 2023 | 27.28 | 27.67 | 27.14 | 27.56 | 836,630 | +0.31(+1.12%) |
Dec 11, 2023 | 26.91 | 27.44 | 26.91 | 27.25 | 849,355 | +0.22(+0.80%) |
Dec 08, 2023 | 26.55 | 27.12 | 26.55 | 27.04 | 774,852 | +0.38(+1.41%) |
Dec 07, 2023 | 26.53 | 26.79 | 26.39 | 26.66 | 1,043,136 | +0.24(+0.90%) |
Dec 06, 2023 | 26.32 | 26.67 | 26.32 | 26.42 | 671,870 | +0.26(+0.98%) |
Dec 05, 2023 | 26.25 | 26.32 | 26.06 | 26.17 | 572,661 | -0.19(-0.71%) |
Dec 04, 2023 | 25.99 | 26.41 | 25.99 | 26.36 | 843,066 | +0.27(+1.02%) |
Dec 01, 2023 | 25.71 | 26.33 | 25.64 | 26.09 | 1,375,183 | +0.21(+0.80%) |
Nov 30, 2023 | 25.67 | 26.17 | 25.56 | 25.88 | 1,640,514 | +0.36(+1.39%) |
Nov 29, 2023 | 25.55 | 25.79 | 25.37 | 25.53 | 1,520,862 | +0.14(+0.55%) |
Nov 28, 2023 | 25.33 | 25.60 | 25.09 | 25.39 | 909,611 | -0.07(-0.27%) |
Nov 27, 2023 | 25.25 | 25.48 | 25.11 | 25.46 | 1,019,081 | +0.08(+0.31%) |
Nov 24, 2023 | 25.44 | 25.50 | 25.28 | 25.38 | 350,416 | -0.06(-0.23%) |
Nov 22, 2023 | 25.58 | 25.63 | 25.38 | 25.44 | 795,486 | +0.04(+0.16%) |
Nov 21, 2023 | 25.60 | 25.60 | 25.35 | 25.40 | 899,568 | -0.35(-1.34%) |
Nov 20, 2023 | 25.48 | 25.85 | 25.28 | 25.74 | 822,462 | +0.18(+0.70%) |
Nov 17, 2023 | 25.67 | 25.71 | 25.45 | 25.57 | 895,465 | +0.16(+0.62%) |
Nov 16, 2023 | 25.53 | 25.78 | 25.39 | 25.41 | 780,627 | -0.11(-0.43%) |
Nov 15, 2023 | 25.11 | 25.66 | 25.06 | 25.52 | 957,810 | +0.37(+1.45%) |
Nov 14, 2023 | 24.63 | 25.35 | 24.52 | 25.15 | 1,160,296 | +1.21(+5.03%) |
Nov 13, 2023 | 23.97 | 24.08 | 23.76 | 23.94 | 679,896 | -0.26(-1.06%) |
Nov 10, 2023 | 24.05 | 24.22 | 23.78 | 24.20 | 838,222 | +0.26(+1.07%) |
Nov 09, 2023 | 24.02 | 24.43 | 23.88 | 23.94 | 951,050 | +0.05(+0.20%) |
Nov 08, 2023 | 24.02 | 24.07 | 23.75 | 23.90 | 1,726,245 | -0.22(-0.93%) |
Nov 07, 2023 | 24.32 | 24.36 | 24.05 | 24.12 | 726,498 | -0.33(-1.35%) |
Nov 06, 2023 | 24.38 | 24.50 | 24.13 | 24.45 | 812,879 | +0.03(+0.12%) |
Nov 03, 2023 | 24.58 | 24.87 | 24.32 | 24.42 | 1,184,584 | +0.24(+1.01%) |
Nov 02, 2023 | 23.45 | 24.34 | 23.32 | 24.18 | 1,403,862 | +0.68(+2.90%) |