Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 29.40 | 29.44 | 29.02 | 29.06 | 243,053 | -0.08(-0.27%) |
Jan 30, 2024 | 29.02 | 29.16 | 29.02 | 29.14 | 436,592 | +0.40(+1.40%) |
Jan 29, 2024 | 28.53 | 28.74 | 28.47 | 28.74 | 137,916 | -0.15(-0.51%) |
Jan 26, 2024 | 28.85 | 28.92 | 28.79 | 28.89 | 329,681 | +0.06(+0.20%) |
Jan 25, 2024 | 28.84 | 28.84 | 28.66 | 28.83 | 138,680 | -0.16(-0.54%) |
Jan 24, 2024 | 29.20 | 29.20 | 28.99 | 28.99 | 181,871 | +0.23(+0.79%) |
Jan 23, 2024 | 28.77 | 28.82 | 28.59 | 28.76 | 232,065 | -0.29(-0.98%) |
Jan 22, 2024 | 29.07 | 29.17 | 29.01 | 29.04 | 395,122 | +0.09(+0.31%) |
Jan 19, 2024 | 28.83 | 28.96 | 28.66 | 28.96 | 1,086,630 | +0.03(+0.10%) |
Jan 18, 2024 | 28.94 | 28.95 | 28.77 | 28.93 | 364,652 | +0.06(+0.20%) |
Jan 17, 2024 | 28.76 | 28.90 | 28.69 | 28.87 | 1,060,704 | -0.31(-1.08%) |
Jan 16, 2024 | 29.31 | 29.34 | 29.15 | 29.18 | 263,860 | -0.67(-2.24%) |
Jan 12, 2024 | 29.91 | 30.03 | 29.80 | 29.85 | 1,483,096 | +0.06(+0.20%) |
Jan 11, 2024 | 29.89 | 29.97 | 29.57 | 29.79 | 143,617 | -0.12(-0.39%) |
Jan 10, 2024 | 29.75 | 29.96 | 29.74 | 29.91 | 165,310 | +0.21(+0.70%) |
Jan 09, 2024 | 29.61 | 29.77 | 29.57 | 29.70 | 244,750 | -0.64(-2.11%) |
Jan 08, 2024 | 30.21 | 30.36 | 30.20 | 30.34 | 140,759 | +0.27(+0.88%) |
Jan 05, 2024 | 30.00 | 30.34 | 30.00 | 30.08 | 120,214 | -0.01(-0.03%) |
Jan 04, 2024 | 29.97 | 30.23 | 29.97 | 30.09 | 153,683 | +0.42(+1.43%) |
Jan 03, 2024 | 29.69 | 29.76 | 29.59 | 29.66 | 469,570 | -0.34(-1.15%) |
Jan 02, 2024 | 30.03 | 30.19 | 29.97 | 30.01 | 776,379 | -0.12(-0.39%) |
Dec 29, 2023 | 30.19 | 30.24 | 30.09 | 30.13 | 114,188 | +0.04(+0.13%) |
Dec 28, 2023 | 30.13 | 30.23 | 30.07 | 30.09 | 161,766 | -0.23(-0.75%) |
Dec 27, 2023 | 30.21 | 30.37 | 30.18 | 30.31 | 147,999 | +0.12(+0.39%) |
Dec 26, 2023 | 30.02 | 30.29 | 30.02 | 30.20 | 197,508 | +0.20(+0.66%) |
Dec 22, 2023 | 30.08 | 30.15 | 29.92 | 30.00 | 85,920 | +0.03(+0.10%) |
Dec 21, 2023 | 29.90 | 29.98 | 29.78 | 29.97 | 175,762 | +0.46(+1.57%) |
Dec 20, 2023 | 29.75 | 29.86 | 29.48 | 29.51 | 1,055,174 | -0.45(-1.50%) |
Dec 19, 2023 | 29.82 | 29.98 | 29.82 | 29.95 | 2,198,305 | +0.27(+0.91%) |
Dec 18, 2023 | 29.78 | 29.79 | 29.59 | 29.68 | 176,964 | +0.04(+0.13%) |
Dec 15, 2023 | 29.64 | 29.87 | 29.64 | 29.64 | 1,529,105 | -0.63(-2.08%) |
Dec 14, 2023 | 30.15 | 30.32 | 30.11 | 30.27 | 448,729 | +0.27(+0.90%) |
Dec 13, 2023 | 29.54 | 30.03 | 29.42 | 30.00 | 1,151,886 | +0.44(+1.47%) |
Dec 12, 2023 | 29.54 | 29.58 | 29.47 | 29.57 | 242,391 | -0.11(-0.36%) |
Dec 11, 2023 | 29.64 | 29.70 | 29.56 | 29.67 | 223,969 | -0.18(-0.62%) |
Dec 08, 2023 | 29.64 | 29.86 | 29.64 | 29.86 | 413,192 | +0.20(+0.69%) |
Dec 07, 2023 | 29.52 | 29.69 | 29.44 | 29.65 | 130,588 | -0.01(-0.03%) |
Dec 06, 2023 | 29.94 | 29.99 | 29.65 | 29.66 | 130,953 | -0.09(-0.29%) |
Dec 05, 2023 | 29.79 | 29.90 | 29.73 | 29.75 | 279,467 | +0.00(+0.00%) |
Dec 04, 2023 | 29.60 | 29.77 | 29.60 | 29.75 | 290,194 | +0.03(+0.10%) |
Dec 01, 2023 | 29.53 | 29.77 | 29.43 | 29.72 | 672,105 | +0.16(+0.52%) |
Nov 30, 2023 | 29.62 | 29.62 | 29.49 | 29.57 | 200,691 | -0.17(-0.59%) |
Nov 29, 2023 | 29.82 | 29.88 | 29.69 | 29.74 | 114,532 | +0.17(+0.59%) |
Nov 28, 2023 | 29.52 | 29.66 | 29.46 | 29.57 | 351,585 | +0.21(+0.73%) |
Nov 27, 2023 | 29.35 | 29.36 | 29.24 | 29.35 | 633,766 | +0.10(+0.33%) |
Nov 24, 2023 | 29.18 | 29.33 | 29.18 | 29.26 | 93,251 | +0.30(+1.04%) |
Nov 22, 2023 | 28.88 | 28.99 | 28.81 | 28.96 | 117,235 | +0.09(+0.30%) |
Nov 21, 2023 | 28.97 | 28.97 | 28.83 | 28.87 | 745,476 | -0.16(-0.57%) |
Nov 20, 2023 | 28.93 | 29.05 | 28.91 | 29.03 | 143,540 | +0.21(+0.74%) |
Nov 17, 2023 | 28.61 | 28.83 | 28.56 | 28.82 | 391,498 | +0.39(+1.36%) |
Nov 16, 2023 | 28.40 | 28.56 | 28.37 | 28.43 | 191,206 | +0.26(+0.93%) |
Nov 15, 2023 | 28.26 | 28.30 | 28.15 | 28.17 | 119,715 | -0.14(-0.48%) |
Nov 14, 2023 | 28.05 | 28.32 | 28.05 | 28.31 | 330,412 | +0.93(+3.40%) |
Nov 13, 2023 | 27.22 | 27.42 | 27.18 | 27.38 | 221,656 | +0.12(+0.43%) |
Nov 10, 2023 | 27.16 | 27.30 | 26.94 | 27.26 | 212,563 | +0.26(+0.97%) |
Nov 09, 2023 | 27.10 | 27.28 | 26.97 | 27.00 | 769,238 | +0.07(+0.25%) |
Nov 08, 2023 | 26.88 | 26.98 | 26.83 | 26.93 | 2,300,497 | +0.20(+0.76%) |
Nov 07, 2023 | 26.59 | 26.81 | 26.57 | 26.73 | 2,046,298 | -0.13(-0.47%) |
Nov 06, 2023 | 27.03 | 27.03 | 26.79 | 26.85 | 109,449 | -0.13(-0.47%) |
Nov 03, 2023 | 27.09 | 27.17 | 26.98 | 26.98 | 113,913 | +0.16(+0.61%) |
Nov 02, 2023 | 26.65 | 26.82 | 26.59 | 26.82 | 110,609 | +0.72(+2.75%) |