Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 29.21 | 29.33 | 28.52 | 28.76 | 1,846,688 | -0.48(-1.64%) |
Jan 30, 2024 | 29.27 | 29.38 | 29.16 | 29.24 | 823,632 | -0.11(-0.37%) |
Jan 29, 2024 | 29.27 | 29.45 | 29.06 | 29.35 | 798,393 | +0.04(+0.14%) |
Jan 26, 2024 | 29.33 | 29.46 | 29.14 | 29.31 | 601,436 | +0.07(+0.24%) |
Jan 25, 2024 | 29.33 | 29.45 | 29.11 | 29.24 | 769,037 | +0.21(+0.72%) |
Jan 24, 2024 | 29.43 | 29.46 | 29.00 | 29.03 | 764,895 | -0.06(-0.21%) |
Jan 23, 2024 | 29.70 | 29.70 | 29.08 | 29.09 | 730,544 | -0.60(-2.02%) |
Jan 22, 2024 | 29.62 | 29.95 | 29.60 | 29.69 | 775,220 | +0.23(+0.78%) |
Jan 19, 2024 | 28.88 | 29.46 | 28.65 | 29.46 | 521,363 | +0.77(+2.68%) |
Jan 18, 2024 | 28.74 | 28.81 | 28.23 | 28.69 | 728,647 | +0.18(+0.63%) |
Jan 17, 2024 | 28.32 | 28.57 | 28.19 | 28.51 | 1,056,358 | -0.28(-0.97%) |
Jan 16, 2024 | 28.93 | 29.15 | 28.60 | 28.79 | 807,222 | -0.37(-1.27%) |
Jan 12, 2024 | 29.28 | 29.46 | 29.08 | 29.16 | 568,137 | +0.11(+0.38%) |
Jan 11, 2024 | 29.22 | 29.48 | 28.91 | 29.05 | 683,906 | -0.18(-0.62%) |
Jan 10, 2024 | 29.25 | 29.48 | 29.01 | 29.23 | 604,848 | +0.03(+0.10%) |
Jan 09, 2024 | 29.10 | 29.26 | 28.95 | 29.20 | 700,905 | -0.13(-0.44%) |
Jan 08, 2024 | 29.10 | 29.39 | 28.87 | 29.33 | 578,898 | +0.28(+0.96%) |
Jan 05, 2024 | 28.63 | 29.27 | 28.59 | 29.05 | 1,274,393 | +0.00(+0.00%) |
Jan 04, 2024 | 29.07 | 29.57 | 29.04 | 29.05 | 1,332,275 | -0.14(-0.48%) |
Jan 03, 2024 | 29.67 | 29.67 | 29.13 | 29.19 | 912,066 | -0.76(-2.54%) |
Jan 02, 2024 | 29.81 | 30.09 | 29.68 | 29.95 | 624,391 | -0.20(-0.66%) |
Dec 29, 2023 | 30.28 | 30.46 | 30.13 | 30.15 | 706,483 | -0.22(-0.72%) |
Dec 28, 2023 | 30.31 | 30.49 | 30.30 | 30.37 | 552,424 | -0.09(-0.30%) |
Dec 27, 2023 | 30.44 | 30.55 | 30.21 | 30.46 | 417,143 | +0.22(+0.73%) |
Dec 26, 2023 | 30.20 | 30.38 | 30.03 | 30.24 | 585,752 | +0.14(+0.47%) |
Dec 22, 2023 | 30.30 | 30.32 | 29.98 | 30.10 | 609,993 | +0.04(+0.13%) |
Dec 21, 2023 | 30.20 | 30.23 | 29.68 | 30.06 | 695,304 | +0.11(+0.37%) |
Dec 20, 2023 | 30.19 | 30.63 | 29.95 | 29.95 | 959,050 | -0.25(-0.83%) |
Dec 19, 2023 | 29.79 | 30.31 | 29.77 | 30.20 | 664,925 | +0.61(+2.06%) |
Dec 18, 2023 | 29.80 | 29.95 | 29.37 | 29.59 | 988,501 | +0.01(+0.03%) |
Dec 15, 2023 | 29.69 | 29.86 | 29.31 | 29.58 | 2,094,811 | -0.14(-0.47%) |
Dec 14, 2023 | 29.20 | 30.18 | 29.05 | 29.72 | 1,140,304 | +1.04(+3.63%) |
Dec 13, 2023 | 27.89 | 28.71 | 27.62 | 28.68 | 807,625 | +0.79(+2.83%) |
Dec 12, 2023 | 27.61 | 28.00 | 27.46 | 27.89 | 826,770 | +0.31(+1.12%) |
Dec 11, 2023 | 27.23 | 27.77 | 27.23 | 27.58 | 839,345 | +0.22(+0.80%) |
Dec 08, 2023 | 26.87 | 27.44 | 26.87 | 27.36 | 765,720 | +0.38(+1.41%) |
Dec 07, 2023 | 26.85 | 27.11 | 26.70 | 26.98 | 1,030,842 | +0.24(+0.90%) |
Dec 06, 2023 | 26.63 | 26.99 | 26.63 | 26.74 | 663,952 | +0.26(+0.98%) |
Dec 05, 2023 | 26.56 | 26.63 | 26.38 | 26.48 | 565,912 | -0.19(-0.71%) |
Dec 04, 2023 | 26.30 | 26.73 | 26.30 | 26.67 | 833,130 | +0.27(+1.02%) |
Dec 01, 2023 | 26.02 | 26.64 | 25.95 | 26.40 | 1,358,975 | +0.21(+0.80%) |
Nov 30, 2023 | 25.98 | 26.48 | 25.86 | 26.19 | 1,621,179 | +0.36(+1.39%) |
Nov 29, 2023 | 25.85 | 26.09 | 25.67 | 25.83 | 1,502,937 | +0.14(+0.54%) |
Nov 28, 2023 | 25.63 | 25.91 | 25.39 | 25.69 | 898,891 | -0.07(-0.27%) |
Nov 27, 2023 | 25.55 | 25.78 | 25.41 | 25.76 | 1,007,071 | +0.08(+0.31%) |
Nov 24, 2023 | 25.74 | 25.80 | 25.59 | 25.68 | 346,286 | -0.06(-0.23%) |
Nov 22, 2023 | 25.89 | 25.94 | 25.68 | 25.74 | 786,111 | +0.04(+0.16%) |
Nov 21, 2023 | 25.91 | 25.91 | 25.65 | 25.70 | 888,966 | -0.35(-1.34%) |
Nov 20, 2023 | 25.78 | 26.16 | 25.58 | 26.05 | 812,769 | +0.18(+0.70%) |
Nov 17, 2023 | 25.98 | 26.02 | 25.75 | 25.87 | 884,911 | +0.16(+0.62%) |
Nov 16, 2023 | 25.83 | 26.09 | 25.69 | 25.71 | 771,427 | -0.11(-0.43%) |
Nov 15, 2023 | 25.41 | 25.97 | 25.36 | 25.82 | 946,522 | +0.37(+1.45%) |
Nov 14, 2023 | 24.92 | 25.65 | 24.81 | 25.45 | 1,146,621 | +1.22(+5.04%) |
Nov 13, 2023 | 24.26 | 24.37 | 24.04 | 24.23 | 671,883 | -0.26(-1.06%) |
Nov 10, 2023 | 24.34 | 24.51 | 24.06 | 24.49 | 828,343 | +0.26(+1.07%) |
Nov 09, 2023 | 24.31 | 24.72 | 24.16 | 24.23 | 939,841 | +0.05(+0.20%) |
Nov 08, 2023 | 24.31 | 24.35 | 24.03 | 24.18 | 1,705,899 | -0.23(-0.93%) |
Nov 07, 2023 | 24.61 | 24.65 | 24.34 | 24.41 | 717,935 | -0.33(-1.35%) |
Nov 06, 2023 | 24.67 | 24.79 | 24.42 | 24.74 | 803,298 | +0.03(+0.12%) |
Nov 03, 2023 | 24.87 | 25.16 | 24.61 | 24.71 | 1,170,622 | +0.25(+1.01%) |
Nov 02, 2023 | 23.73 | 24.63 | 23.60 | 24.47 | 1,387,316 | +0.69(+2.90%) |