Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2024 | 29.09 | 233 | -0.62(-2.07%) | |||
Jan 26, 2024 | 28.81 | 29.71 | 28.81 | 29.71 | 665 | +1.44(+5.09%) |
Jan 23, 2024 | 28.27 | 262 | -0.97(-3.32%) | |||
Jan 22, 2024 | 29.11 | 29.24 | 29.11 | 29.24 | 385 | +0.60(+2.09%) |
Jan 19, 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 375 | -0.03(-0.10%) |
Jan 17, 2024 | 28.67 | 362 | +0.03(+0.10%) | |||
Jan 16, 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 849 | +0.13(+0.46%) |
Jan 12, 2024 | 28.31 | 28.51 | 28.31 | 28.51 | 1,182 | +0.18(+0.62%) |
Jan 11, 2024 | 28.77 | 28.85 | 28.00 | 28.34 | 1,750 | -1.31(-4.44%) |
Jan 10, 2024 | 29.19 | 29.65 | 28.95 | 29.65 | 1,181 | +0.27(+0.94%) |
Jan 09, 2024 | 29.15 | 29.38 | 29.00 | 29.38 | 2,455 | -0.55(-1.82%) |
Jan 08, 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 1,075 | +0.27(+0.91%) |
Jan 05, 2024 | 29.65 | 29.65 | 29.44 | 29.65 | 1,026 | -0.43(-1.43%) |
Jan 04, 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 261 | +0.14(+0.47%) |
Jan 02, 2024 | 29.94 | 371 | +0.46(+1.56%) | |||
Dec 27, 2023 | 29.48 | 385 | +0.11(+0.37%) | |||
Dec 26, 2023 | 29.21 | 29.64 | 29.21 | 29.37 | 2,843 | +0.15(+0.52%) |
Dec 22, 2023 | 30.03 | 30.03 | 29.22 | 29.22 | 865 | +0.11(+0.36%) |
Dec 21, 2023 | 29.11 | 29.34 | 29.11 | 29.11 | 570 | -0.88(-2.92%) |
Dec 20, 2023 | 28.76 | 29.99 | 28.76 | 29.99 | 434 | +1.56(+5.49%) |
Dec 19, 2023 | 28.43 | 28.43 | 28.43 | 28.43 | 458 | -0.20(-0.70%) |
Dec 18, 2023 | 29.04 | 29.04 | 28.63 | 28.63 | 844 | +0.20(+0.70%) |
Dec 15, 2023 | 28.43 | 28.43 | 28.43 | 28.43 | 551 | -0.03(-0.11%) |
Dec 14, 2023 | 29.01 | 29.01 | 28.46 | 28.46 | 986 | +0.40(+1.43%) |
Dec 13, 2023 | 27.30 | 28.06 | 27.30 | 28.06 | 624 | +0.23(+0.83%) |
Dec 12, 2023 | 27.21 | 27.83 | 27.20 | 27.83 | 1,266 | +0.34(+1.24%) |
Dec 11, 2023 | 27.25 | 27.49 | 27.22 | 27.49 | 2,628 | -0.36(-1.29%) |
Dec 08, 2023 | 27.80 | 27.85 | 27.75 | 27.85 | 1,049 | +0.26(+0.94%) |
Dec 07, 2023 | 28.00 | 28.04 | 27.59 | 27.59 | 1,345 | -0.21(-0.76%) |
Dec 06, 2023 | 28.06 | 28.06 | 27.51 | 27.80 | 1,264 | +0.26(+0.94%) |
Dec 05, 2023 | 27.06 | 28.08 | 27.06 | 27.54 | 1,425 | +0.03(+0.11%) |
Dec 04, 2023 | 26.97 | 27.76 | 26.97 | 27.51 | 1,604 | -0.87(-3.07%) |
Dec 01, 2023 | 27.64 | 28.38 | 27.64 | 28.38 | 3,056 | +0.36(+1.28%) |
Nov 30, 2023 | 28.05 | 28.05 | 28.02 | 28.02 | 925 | -0.06(-0.21%) |
Nov 29, 2023 | 28.14 | 28.14 | 28.08 | 28.08 | 583 | +0.06(+0.21%) |
Nov 28, 2023 | 28.02 | 28.02 | 28.02 | 28.02 | 2,212 | -0.30(-1.06%) |
Nov 27, 2023 | 28.64 | 28.64 | 28.21 | 28.32 | 1,418 | -0.32(-1.12%) |
Nov 24, 2023 | 28.64 | 28.64 | 28.64 | 28.64 | 474 | +0.47(+1.67%) |
Nov 22, 2023 | 28.17 | 28.17 | 28.17 | 28.17 | 514 | -0.01(-0.04%) |
Nov 21, 2023 | 28.18 | 28.18 | 28.18 | 28.18 | 780 | -0.81(-2.80%) |
Nov 20, 2023 | 28.62 | 28.99 | 28.24 | 28.99 | 1,932 | -0.54(-1.83%) |
Nov 17, 2023 | 28.27 | 29.53 | 28.27 | 29.53 | 1,630 | +1.43(+5.10%) |
Nov 16, 2023 | 28.10 | 28.10 | 28.10 | 28.10 | 551 | +0.43(+1.54%) |
Nov 15, 2023 | 27.68 | 27.68 | 27.68 | 27.68 | 427 | -0.72(-2.55%) |
Nov 14, 2023 | 28.40 | 28.40 | 28.40 | 28.40 | 309 | +0.26(+0.92%) |
Nov 13, 2023 | 27.69 | 28.14 | 27.69 | 28.14 | 1,582 | +0.45(+1.63%) |
Nov 10, 2023 | 28.13 | 28.13 | 27.69 | 27.69 | 805 | -1.11(-3.85%) |
Nov 09, 2023 | 28.68 | 28.80 | 28.68 | 28.80 | 465 | -0.50(-1.71%) |
Nov 08, 2023 | 28.94 | 29.30 | 28.94 | 29.30 | 1,310 | +0.11(+0.38%) |
Nov 07, 2023 | 29.22 | 29.22 | 28.73 | 29.19 | 4,644 | -0.17(-0.58%) |
Nov 06, 2023 | 29.70 | 30.06 | 29.36 | 29.36 | 1,004 | +0.14(+0.48%) |
Nov 03, 2023 | 29.22 | 29.67 | 29.22 | 29.22 | 734 | -0.35(-1.17%) |