Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 29.95 | 29.97 | 29.32 | 29.53 | 22,656 | -0.52(-1.73%) |
Jan 30, 2024 | 29.14 | 30.05 | 29.14 | 30.05 | 29,396 | +0.76(+2.59%) |
Jan 29, 2024 | 29.60 | 29.61 | 28.88 | 29.29 | 39,919 | -0.43(-1.45%) |
Jan 26, 2024 | 28.28 | 30.04 | 28.17 | 29.72 | 68,825 | +1.20(+4.21%) |
Jan 25, 2024 | 28.65 | 28.72 | 28.25 | 28.52 | 61,266 | -0.52(-1.79%) |
Jan 24, 2024 | 28.50 | 29.29 | 28.50 | 29.04 | 65,614 | +0.81(+2.87%) |
Jan 23, 2024 | 27.44 | 28.25 | 27.08 | 28.23 | 69,336 | +0.51(+1.85%) |
Jan 22, 2024 | 28.10 | 28.25 | 27.70 | 27.72 | 25,966 | -0.62(-2.20%) |
Jan 19, 2024 | 28.49 | 28.49 | 28.02 | 28.34 | 46,690 | -0.22(-0.77%) |
Jan 18, 2024 | 29.02 | 29.02 | 28.36 | 28.56 | 31,763 | -0.29(-1.01%) |
Jan 17, 2024 | 28.57 | 29.00 | 28.41 | 28.85 | 33,263 | -0.15(-0.52%) |
Jan 16, 2024 | 29.14 | 29.37 | 28.79 | 29.00 | 46,611 | +0.68(+2.40%) |
Jan 12, 2024 | 28.20 | 28.86 | 28.11 | 28.32 | 35,453 | +1.32(+4.89%) |
Jan 11, 2024 | 27.07 | 27.40 | 26.55 | 27.00 | 109,625 | -0.98(-3.50%) |
Jan 10, 2024 | 28.02 | 28.17 | 27.72 | 27.98 | 49,088 | -0.49(-1.72%) |
Jan 09, 2024 | 28.57 | 28.87 | 27.75 | 28.47 | 40,733 | +0.14(+0.49%) |
Jan 08, 2024 | 28.18 | 28.43 | 27.99 | 28.33 | 49,459 | -0.72(-2.48%) |
Jan 05, 2024 | 27.74 | 29.30 | 27.74 | 29.05 | 65,370 | +0.57(+2.00%) |
Jan 04, 2024 | 28.61 | 28.84 | 28.37 | 28.48 | 37,155 | +0.21(+0.74%) |
Jan 03, 2024 | 27.36 | 28.65 | 27.20 | 28.27 | 75,839 | +0.77(+2.80%) |
Jan 02, 2024 | 27.20 | 27.69 | 27.20 | 27.50 | 40,575 | +0.70(+2.61%) |
Dec 29, 2023 | 26.75 | 26.92 | 26.51 | 26.80 | 12,713 | -0.21(-0.78%) |
Dec 28, 2023 | 27.00 | 27.12 | 26.88 | 27.01 | 41,830 | -0.54(-1.96%) |
Dec 27, 2023 | 27.68 | 27.91 | 27.46 | 27.55 | 48,859 | -1.03(-3.61%) |
Dec 26, 2023 | 29.40 | 29.40 | 28.03 | 28.58 | 28,538 | -0.69(-2.35%) |
Dec 22, 2023 | 28.23 | 32.46 | 28.18 | 29.27 | 40,626 | +1.33(+4.76%) |
Dec 21, 2023 | 27.46 | 27.97 | 27.40 | 27.94 | 19,458 | +1.20(+4.49%) |
Dec 20, 2023 | 27.13 | 27.47 | 26.69 | 26.74 | 51,653 | -0.16(-0.59%) |
Dec 19, 2023 | 26.67 | 27.16 | 26.59 | 26.90 | 36,729 | +0.00(+0.00%) |
Dec 18, 2023 | 27.00 | 27.38 | 26.44 | 26.90 | 87,626 | +1.05(+4.06%) |
Dec 15, 2023 | 25.00 | 26.24 | 24.66 | 25.85 | 78,209 | +1.14(+4.61%) |
Dec 14, 2023 | 24.20 | 24.89 | 24.15 | 24.71 | 61,312 | +0.71(+2.96%) |
Dec 13, 2023 | 23.20 | 24.21 | 23.05 | 24.00 | 53,250 | +0.25(+1.05%) |
Dec 12, 2023 | 23.82 | 24.04 | 23.33 | 23.75 | 37,783 | -1.20(-4.81%) |