Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 28.75 | 29.24 | 28.75 | 28.83 | 42,608 | -0.18(-0.62%) |
Jan 30, 2024 | 29.05 | 29.17 | 28.96 | 29.01 | 57,850 | -0.61(-2.06%) |
Jan 29, 2024 | 29.91 | 29.91 | 29.43 | 29.62 | 61,902 | -0.29(-0.97%) |
Jan 26, 2024 | 29.70 | 30.03 | 29.68 | 29.91 | 37,609 | +0.01(+0.03%) |
Jan 25, 2024 | 30.06 | 30.10 | 29.81 | 29.90 | 189,081 | -0.10(-0.33%) |
Jan 24, 2024 | 30.17 | 30.30 | 29.98 | 30.00 | 50,942 | +0.56(+1.90%) |
Jan 23, 2024 | 29.33 | 29.58 | 29.30 | 29.44 | 77,332 | +0.65(+2.26%) |
Jan 22, 2024 | 28.53 | 28.91 | 28.50 | 28.79 | 62,408 | -0.43(-1.47%) |
Jan 19, 2024 | 28.80 | 29.27 | 28.64 | 29.22 | 49,890 | +0.24(+0.83%) |
Jan 18, 2024 | 29.02 | 29.13 | 28.87 | 28.98 | 37,348 | +0.09(+0.31%) |
Jan 17, 2024 | 28.68 | 28.92 | 28.59 | 28.89 | 109,584 | -0.57(-1.93%) |
Jan 16, 2024 | 29.72 | 29.79 | 29.42 | 29.46 | 114,213 | -0.92(-3.03%) |
Jan 12, 2024 | 30.50 | 30.70 | 30.37 | 30.38 | 43,075 | -0.01(-0.03%) |
Jan 11, 2024 | 30.38 | 30.51 | 30.11 | 30.39 | 27,071 | +0.46(+1.54%) |
Jan 10, 2024 | 29.89 | 30.05 | 29.86 | 29.93 | 37,201 | +0.09(+0.30%) |
Jan 09, 2024 | 29.66 | 29.92 | 29.66 | 29.84 | 128,302 | -0.40(-1.32%) |
Jan 08, 2024 | 29.71 | 30.26 | 29.71 | 30.24 | 61,091 | +0.08(+0.27%) |
Jan 05, 2024 | 30.24 | 30.45 | 30.13 | 30.16 | 47,992 | -0.13(-0.43%) |
Jan 04, 2024 | 30.20 | 30.55 | 30.20 | 30.29 | 44,134 | -0.13(-0.43%) |
Jan 03, 2024 | 29.97 | 30.43 | 29.91 | 30.42 | 59,922 | +0.23(+0.76%) |
Jan 02, 2024 | 30.40 | 30.42 | 30.09 | 30.19 | 73,769 | -0.62(-2.01%) |
Dec 29, 2023 | 30.70 | 31.01 | 30.70 | 30.81 | 59,598 | +0.11(+0.36%) |
Dec 28, 2023 | 30.62 | 30.90 | 30.62 | 30.70 | 168,419 | +0.42(+1.39%) |
Dec 27, 2023 | 30.14 | 30.40 | 30.14 | 30.28 | 149,887 | +0.08(+0.26%) |
Dec 26, 2023 | 30.19 | 30.42 | 30.12 | 30.20 | 106,502 | +0.10(+0.35%) |
Dec 22, 2023 | 29.77 | 30.20 | 29.77 | 30.10 | 253,144 | -0.99(-3.19%) |
Dec 21, 2023 | 30.72 | 31.09 | 30.61 | 31.09 | 79,055 | +0.84(+2.79%) |
Dec 20, 2023 | 30.66 | 30.85 | 30.23 | 30.24 | 92,073 | -0.88(-2.84%) |
Dec 19, 2023 | 30.75 | 31.24 | 30.75 | 31.13 | 105,935 | +0.38(+1.23%) |
Dec 18, 2023 | 30.63 | 30.75 | 30.58 | 30.75 | 64,991 | -0.18(-0.58%) |
Dec 15, 2023 | 31.01 | 31.32 | 30.93 | 30.93 | 95,124 | -0.08(-0.26%) |
Dec 14, 2023 | 30.74 | 31.06 | 30.73 | 31.01 | 150,993 | +0.42(+1.36%) |
Dec 13, 2023 | 30.28 | 30.62 | 30.02 | 30.59 | 116,052 | +0.04(+0.13%) |
Dec 12, 2023 | 30.30 | 30.55 | 30.17 | 30.55 | 607,099 | +0.21(+0.69%) |
Dec 11, 2023 | 29.94 | 30.39 | 29.90 | 30.34 | 713,270 | +0.17(+0.56%) |
Dec 08, 2023 | 30.20 | 30.33 | 30.10 | 30.17 | 53,513 | -0.19(-0.62%) |
Dec 07, 2023 | 30.31 | 30.42 | 30.20 | 30.36 | 94,222 | +0.17(+0.56%) |
Dec 06, 2023 | 30.48 | 30.58 | 30.18 | 30.19 | 57,160 | -0.05(-0.16%) |
Dec 05, 2023 | 29.95 | 30.27 | 29.83 | 30.24 | 101,290 | -0.10(-0.33%) |
Dec 04, 2023 | 30.48 | 30.60 | 30.27 | 30.34 | 113,139 | -0.55(-1.77%) |
Dec 01, 2023 | 30.71 | 30.97 | 30.60 | 30.89 | 120,416 | -0.10(-0.32%) |
Nov 30, 2023 | 30.81 | 31.03 | 30.53 | 30.99 | 62,022 | +0.26(+0.84%) |
Nov 29, 2023 | 30.66 | 31.06 | 30.66 | 30.73 | 91,724 | -0.30(-0.96%) |
Nov 28, 2023 | 30.75 | 31.12 | 30.69 | 31.03 | 86,182 | +0.50(+1.62%) |
Nov 27, 2023 | 30.50 | 30.63 | 30.42 | 30.53 | 57,522 | -0.15(-0.49%) |
Nov 24, 2023 | 30.33 | 30.70 | 30.33 | 30.68 | 55,111 | +0.17(+0.55%) |
Nov 22, 2023 | 30.47 | 30.62 | 30.38 | 30.51 | 53,978 | +0.19(+0.62%) |
Nov 21, 2023 | 30.27 | 30.57 | 30.17 | 30.32 | 57,460 | -0.33(-1.07%) |
Nov 20, 2023 | 30.18 | 30.66 | 30.18 | 30.65 | 77,244 | +0.65(+2.18%) |
Nov 17, 2023 | 29.85 | 30.14 | 29.85 | 30.00 | 39,092 | -0.03(-0.10%) |
Nov 16, 2023 | 29.85 | 30.18 | 29.68 | 30.03 | 70,472 | -0.68(-2.23%) |
Nov 15, 2023 | 30.51 | 31.03 | 30.51 | 30.71 | 52,793 | +0.64(+2.14%) |
Nov 14, 2023 | 29.88 | 30.15 | 29.79 | 30.07 | 118,227 | +0.56(+1.88%) |
Nov 13, 2023 | 29.42 | 29.70 | 29.27 | 29.51 | 32,647 | +0.17(+0.57%) |
Nov 10, 2023 | 29.00 | 29.39 | 29.00 | 29.34 | 44,948 | +0.14(+0.48%) |
Nov 09, 2023 | 29.55 | 29.69 | 29.14 | 29.20 | 48,399 | -0.38(-1.27%) |
Nov 08, 2023 | 29.52 | 29.72 | 29.45 | 29.58 | 91,846 | -0.16(-0.53%) |
Nov 07, 2023 | 29.59 | 29.82 | 29.40 | 29.74 | 29,429 | +0.07(+0.23%) |
Nov 06, 2023 | 29.93 | 30.05 | 29.64 | 29.67 | 61,915 | +0.09(+0.30%) |
Nov 03, 2023 | 29.02 | 29.65 | 29.02 | 29.58 | 74,435 | +1.09(+3.83%) |
Nov 02, 2023 | 28.54 | 28.59 | 28.34 | 28.49 | 38,689 | +0.32(+1.13%) |