Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 29.77 | 29.86 | 29.29 | 29.29 | 4,383 | -0.48(-1.61%) |
Jan 30, 2024 | 29.67 | 29.77 | 29.67 | 29.77 | 627 | +0.07(+0.25%) |
Jan 29, 2024 | 29.51 | 29.73 | 29.41 | 29.70 | 3,518 | +0.19(+0.64%) |
Jan 26, 2024 | 29.56 | 29.59 | 29.45 | 29.51 | 1,186 | +0.01(+0.02%) |
Jan 25, 2024 | 29.31 | 29.54 | 29.31 | 29.50 | 3,872 | +0.43(+1.47%) |
Jan 24, 2024 | 29.37 | 29.45 | 29.07 | 29.07 | 4,375 | -0.24(-0.82%) |
Jan 23, 2024 | 29.49 | 29.49 | 29.29 | 29.31 | 5,509 | +0.17(+0.58%) |
Jan 22, 2024 | 29.03 | 29.36 | 29.03 | 29.14 | 2,926 | +0.25(+0.85%) |
Jan 19, 2024 | 28.60 | 28.95 | 28.59 | 28.90 | 5,899 | +0.18(+0.63%) |
Jan 18, 2024 | 28.57 | 28.72 | 28.42 | 28.72 | 2,512 | +0.25(+0.88%) |
Jan 17, 2024 | 28.40 | 28.52 | 28.33 | 28.46 | 2,549 | -0.29(-1.00%) |
Jan 16, 2024 | 28.65 | 28.80 | 28.50 | 28.75 | 2,827 | -0.09(-0.32%) |
Jan 12, 2024 | 29.16 | 29.16 | 28.82 | 28.84 | 22,006 | -0.49(-1.66%) |
Jan 11, 2024 | 29.20 | 29.36 | 29.15 | 29.33 | 4,098 | -0.17(-0.56%) |
Jan 10, 2024 | 29.44 | 29.51 | 29.31 | 29.50 | 61,462 | +0.06(+0.22%) |
Jan 09, 2024 | 29.41 | 29.49 | 29.39 | 29.44 | 3,336 | -0.35(-1.16%) |
Jan 08, 2024 | 29.47 | 29.78 | 29.47 | 29.78 | 5,545 | +0.49(+1.67%) |
Jan 05, 2024 | 29.44 | 29.44 | 29.29 | 29.29 | 222 | +0.09(+0.31%) |
Jan 04, 2024 | 29.12 | 29.26 | 29.12 | 29.20 | 1,901 | +0.02(+0.07%) |
Jan 03, 2024 | 29.24 | 29.38 | 29.15 | 29.18 | 1,542 | -0.57(-1.91%) |
Jan 02, 2024 | 29.73 | 29.95 | 29.73 | 29.75 | 715 | -0.15(-0.50%) |
Dec 29, 2023 | 30.15 | 30.15 | 29.90 | 29.90 | 1,148 | -0.28(-0.92%) |
Dec 28, 2023 | 30.14 | 30.22 | 30.14 | 30.18 | 2,989 | -0.01(-0.03%) |
Dec 27, 2023 | 30.32 | 30.34 | 30.18 | 30.19 | 5,984 | -0.07(-0.23%) |
Dec 26, 2023 | 30.08 | 30.36 | 30.08 | 30.26 | 2,749 | +0.13(+0.43%) |
Dec 22, 2023 | 30.08 | 30.24 | 30.08 | 30.13 | 2,475 | +0.08(+0.27%) |
Dec 21, 2023 | 29.68 | 30.09 | 29.68 | 30.05 | 15,488 | +0.62(+2.09%) |
Dec 20, 2023 | 30.02 | 30.15 | 29.43 | 29.43 | 8,393 | -0.70(-2.32%) |
Dec 19, 2023 | 29.90 | 30.16 | 29.90 | 30.13 | 11,190 | +0.26(+0.88%) |
Dec 18, 2023 | 30.02 | 30.11 | 29.85 | 29.87 | 5,986 | -0.19(-0.65%) |
Dec 15, 2023 | 29.95 | 30.17 | 29.95 | 30.07 | 13,999 | +0.04(+0.12%) |
Dec 14, 2023 | 29.23 | 30.06 | 29.23 | 30.03 | 14,713 | +1.08(+3.74%) |
Dec 13, 2023 | 28.45 | 28.96 | 28.17 | 28.95 | 4,217 | +0.39(+1.35%) |
Dec 12, 2023 | 28.65 | 28.69 | 28.56 | 28.56 | 3,143 | -0.05(-0.17%) |
Dec 11, 2023 | 28.44 | 28.61 | 28.44 | 28.61 | 8,100 | +0.15(+0.52%) |
Dec 08, 2023 | 28.57 | 28.58 | 28.41 | 28.46 | 4,655 | +0.12(+0.42%) |
Dec 07, 2023 | 28.22 | 28.41 | 28.22 | 28.34 | 63,191 | +0.15(+0.53%) |
Dec 06, 2023 | 28.19 | 28.40 | 28.13 | 28.19 | 2,956 | +0.15(+0.55%) |
Dec 05, 2023 | 28.09 | 28.18 | 28.04 | 28.04 | 9,868 | -0.28(-1.00%) |
Dec 04, 2023 | 28.40 | 28.44 | 28.30 | 28.32 | 3,456 | +0.07(+0.25%) |
Dec 01, 2023 | 27.68 | 28.25 | 27.68 | 28.25 | 7,714 | +0.78(+2.85%) |
Nov 30, 2023 | 27.28 | 27.51 | 27.28 | 27.47 | 2,138 | +0.00(+0.00%) |
Nov 29, 2023 | 27.75 | 27.75 | 27.41 | 27.47 | 4,567 | +0.38(+1.39%) |
Nov 28, 2023 | 27.05 | 27.14 | 26.89 | 27.09 | 8,423 | +0.12(+0.44%) |
Nov 27, 2023 | 27.05 | 27.05 | 26.97 | 26.97 | 1,284 | -0.32(-1.16%) |
Nov 24, 2023 | 27.26 | 27.29 | 27.23 | 27.29 | 969 | +0.21(+0.79%) |
Nov 22, 2023 | 27.11 | 27.22 | 26.99 | 27.08 | 2,281 | +0.06(+0.21%) |
Nov 21, 2023 | 27.08 | 27.08 | 27.02 | 27.02 | 1,798 | -0.08(-0.29%) |
Nov 20, 2023 | 26.91 | 27.16 | 26.91 | 27.10 | 4,385 | +0.10(+0.35%) |
Nov 17, 2023 | 26.92 | 27.00 | 26.78 | 27.00 | 6,149 | +0.29(+1.08%) |
Nov 16, 2023 | 27.10 | 27.10 | 26.67 | 26.72 | 998 | -0.31(-1.14%) |
Nov 15, 2023 | 27.12 | 27.23 | 27.02 | 27.02 | 1,942 | +0.28(+1.04%) |
Nov 14, 2023 | 26.55 | 26.90 | 26.53 | 26.75 | 8,309 | +0.98(+3.81%) |
Nov 13, 2023 | 25.80 | 25.81 | 25.73 | 25.76 | 5,571 | +0.06(+0.23%) |
Nov 10, 2023 | 25.32 | 25.74 | 25.32 | 25.70 | 10,247 | +0.41(+1.61%) |
Nov 09, 2023 | 25.65 | 25.72 | 25.30 | 25.30 | 2,392 | -0.47(-1.83%) |
Nov 08, 2023 | 25.89 | 25.89 | 25.70 | 25.77 | 14,760 | -0.02(-0.10%) |
Nov 07, 2023 | 25.70 | 25.79 | 25.64 | 25.79 | 2,055 | -0.02(-0.08%) |
Nov 06, 2023 | 26.11 | 26.11 | 25.72 | 25.81 | 6,374 | -0.29(-1.10%) |
Nov 03, 2023 | 26.13 | 26.16 | 26.06 | 26.10 | 4,720 | +0.56(+2.18%) |
Nov 02, 2023 | 25.37 | 25.54 | 25.37 | 25.54 | 9,310 | +0.40(+1.58%) |