Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 30.48 | 30.67 | 29.70 | 29.91 | 399,153 | -0.53(-1.75%) |
Jan 30, 2024 | 29.98 | 30.51 | 29.75 | 30.45 | 261,773 | +0.17(+0.57%) |
Jan 29, 2024 | 29.83 | 30.47 | 29.49 | 30.27 | 386,210 | +0.54(+1.83%) |
Jan 26, 2024 | 30.24 | 30.41 | 29.58 | 29.73 | 490,602 | -0.38(-1.27%) |
Jan 25, 2024 | 29.42 | 30.22 | 29.21 | 30.11 | 755,651 | +0.91(+3.10%) |
Jan 24, 2024 | 29.77 | 30.49 | 29.08 | 29.21 | 721,307 | -0.26(-0.87%) |
Jan 23, 2024 | 29.33 | 29.87 | 28.98 | 29.46 | 915,677 | +0.28(+0.95%) |
Jan 22, 2024 | 29.53 | 30.02 | 29.05 | 29.19 | 768,941 | -0.32(-1.10%) |
Jan 19, 2024 | 28.89 | 29.60 | 28.49 | 29.51 | 502,549 | +0.61(+2.11%) |
Jan 18, 2024 | 28.73 | 29.16 | 28.36 | 28.90 | 537,445 | +0.30(+1.07%) |
Jan 17, 2024 | 28.53 | 28.82 | 28.17 | 28.60 | 648,474 | -0.46(-1.57%) |
Jan 16, 2024 | 28.57 | 29.11 | 28.15 | 29.06 | 471,228 | +0.32(+1.13%) |
Jan 12, 2024 | 28.93 | 29.68 | 28.68 | 28.73 | 262,408 | -0.07(-0.23%) |
Jan 11, 2024 | 29.64 | 29.64 | 28.55 | 28.80 | 369,669 | -0.55(-1.88%) |
Jan 10, 2024 | 28.90 | 29.66 | 28.88 | 29.35 | 271,973 | +0.42(+1.45%) |
Jan 09, 2024 | 29.35 | 29.35 | 28.68 | 28.93 | 237,163 | -0.51(-1.75%) |
Jan 08, 2024 | 28.81 | 29.56 | 28.54 | 29.45 | 467,882 | +0.57(+1.98%) |
Jan 05, 2024 | 28.68 | 29.55 | 28.66 | 28.87 | 512,245 | -0.13(-0.46%) |
Jan 04, 2024 | 29.14 | 29.26 | 28.85 | 29.01 | 380,279 | -0.25(-0.85%) |
Jan 03, 2024 | 29.62 | 29.70 | 29.14 | 29.26 | 345,930 | -0.39(-1.32%) |
Jan 02, 2024 | 29.54 | 30.26 | 29.40 | 29.65 | 624,352 | -0.36(-1.21%) |
Dec 29, 2023 | 29.89 | 30.12 | 29.69 | 30.01 | 418,460 | +0.02(+0.06%) |
Dec 28, 2023 | 30.27 | 30.45 | 29.73 | 29.99 | 199,653 | -0.29(-0.94%) |
Dec 27, 2023 | 30.26 | 30.68 | 30.13 | 30.27 | 490,184 | -0.07(-0.22%) |
Dec 26, 2023 | 30.25 | 30.47 | 30.03 | 30.34 | 368,522 | +0.15(+0.50%) |
Dec 22, 2023 | 29.98 | 30.41 | 29.88 | 30.19 | 579,009 | +0.26(+0.86%) |
Dec 21, 2023 | 28.88 | 29.95 | 28.84 | 29.93 | 738,375 | +1.22(+4.25%) |
Dec 20, 2023 | 28.99 | 29.69 | 28.60 | 28.71 | 737,124 | -0.43(-1.47%) |
Dec 19, 2023 | 29.12 | 29.66 | 28.59 | 29.14 | 552,719 | +0.42(+1.46%) |
Dec 18, 2023 | 28.69 | 29.23 | 28.55 | 28.72 | 443,174 | +0.03(+0.10%) |
Dec 15, 2023 | 29.26 | 29.55 | 28.53 | 28.69 | 1,221,498 | -0.65(-2.21%) |
Dec 14, 2023 | 28.43 | 29.45 | 28.43 | 29.34 | 1,394,116 | +1.24(+4.41%) |
Dec 13, 2023 | 26.85 | 28.22 | 26.57 | 28.10 | 640,174 | +1.31(+4.87%) |
Dec 12, 2023 | 27.24 | 27.24 | 26.49 | 26.80 | 349,475 | -0.42(-1.54%) |
Dec 11, 2023 | 26.93 | 27.41 | 26.31 | 27.22 | 699,855 | +0.38(+1.42%) |
Dec 08, 2023 | 26.85 | 27.23 | 26.62 | 26.83 | 512,229 | +0.09(+0.32%) |
Dec 07, 2023 | 26.11 | 26.92 | 25.73 | 26.75 | 589,307 | +0.64(+2.45%) |
Dec 06, 2023 | 25.81 | 26.48 | 25.73 | 26.11 | 661,003 | +0.40(+1.56%) |
Dec 05, 2023 | 25.94 | 26.39 | 25.47 | 25.71 | 482,302 | -0.32(-1.24%) |
Dec 04, 2023 | 25.97 | 26.58 | 25.78 | 26.03 | 648,498 | -0.41(-1.55%) |
Dec 01, 2023 | 25.01 | 26.60 | 24.96 | 26.44 | 1,051,433 | +1.48(+5.92%) |
Nov 30, 2023 | 24.65 | 25.12 | 24.20 | 24.97 | 856,316 | +0.31(+1.28%) |
Nov 29, 2023 | 25.02 | 25.55 | 24.54 | 24.65 | 582,775 | +0.27(+1.10%) |
Nov 28, 2023 | 24.37 | 24.51 | 24.12 | 24.38 | 680,120 | +0.14(+0.57%) |
Nov 27, 2023 | 24.93 | 25.00 | 24.21 | 24.25 | 542,299 | -0.78(-3.13%) |
Nov 24, 2023 | 24.76 | 25.08 | 24.60 | 25.03 | 175,809 | +0.25(+1.00%) |
Nov 22, 2023 | 24.50 | 24.91 | 24.32 | 24.78 | 442,824 | +0.31(+1.28%) |
Nov 21, 2023 | 24.95 | 25.13 | 24.47 | 24.47 | 429,040 | -0.42(-1.70%) |
Nov 20, 2023 | 25.30 | 25.30 | 24.60 | 24.89 | 537,844 | -0.29(-1.17%) |
Nov 17, 2023 | 25.87 | 25.87 | 25.18 | 25.18 | 289,172 | -0.14(-0.55%) |
Nov 16, 2023 | 25.46 | 25.59 | 25.24 | 25.32 | 515,809 | -0.11(-0.43%) |
Nov 15, 2023 | 24.66 | 25.54 | 24.62 | 25.43 | 563,160 | +0.87(+3.56%) |
Nov 14, 2023 | 23.95 | 24.58 | 23.75 | 24.56 | 415,435 | +1.23(+5.29%) |
Nov 13, 2023 | 23.17 | 24.06 | 23.17 | 23.33 | 511,517 | -0.17(-0.74%) |
Nov 10, 2023 | 23.88 | 23.91 | 23.14 | 23.50 | 558,674 | -0.32(-1.35%) |
Nov 09, 2023 | 23.96 | 24.17 | 23.59 | 23.82 | 1,354,029 | -0.01(-0.04%) |
Nov 08, 2023 | 23.60 | 24.36 | 23.32 | 23.83 | 972,950 | +0.28(+1.17%) |
Nov 07, 2023 | 24.62 | 24.66 | 23.51 | 23.56 | 1,036,275 | -1.32(-5.29%) |
Nov 06, 2023 | 24.85 | 25.17 | 24.50 | 24.87 | 763,698 | -0.02(-0.07%) |
Nov 03, 2023 | 25.36 | 25.87 | 24.77 | 24.89 | 1,055,775 | -0.14(-0.55%) |
Nov 02, 2023 | 23.65 | 25.16 | 23.65 | 25.03 | 1,095,091 | +1.93(+8.37%) |