Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 28.50 | 28.81 | 28.26 | 28.28 | 178,568 | -0.15(-0.53%) |
Jan 30, 2024 | 28.58 | 28.61 | 28.42 | 28.43 | 47,903 | -0.22(-0.76%) |
Jan 29, 2024 | 28.39 | 28.65 | 28.30 | 28.65 | 37,067 | +0.17(+0.59%) |
Jan 26, 2024 | 28.65 | 28.66 | 28.45 | 28.48 | 32,652 | -0.05(-0.17%) |
Jan 25, 2024 | 28.30 | 28.58 | 28.30 | 28.53 | 124,249 | +0.52(+1.85%) |
Jan 24, 2024 | 28.66 | 28.68 | 28.01 | 28.01 | 48,248 | -0.35(-1.23%) |
Jan 23, 2024 | 28.50 | 28.60 | 28.25 | 28.36 | 42,775 | -0.01(-0.04%) |
Jan 22, 2024 | 28.22 | 28.56 | 28.20 | 28.37 | 160,261 | +0.18(+0.63%) |
Jan 19, 2024 | 28.10 | 28.27 | 27.92 | 28.19 | 72,131 | +0.06(+0.22%) |
Jan 18, 2024 | 28.24 | 28.28 | 27.97 | 28.13 | 48,605 | -0.06(-0.21%) |
Jan 17, 2024 | 28.40 | 28.57 | 27.99 | 28.19 | 80,721 | -0.57(-1.97%) |
Jan 16, 2024 | 28.83 | 29.02 | 28.72 | 28.76 | 189,976 | -0.29(-1.01%) |
Jan 12, 2024 | 29.07 | 29.28 | 29.01 | 29.05 | 104,843 | +0.15(+0.53%) |
Jan 11, 2024 | 28.98 | 29.00 | 28.70 | 28.90 | 56,733 | -0.18(-0.62%) |
Jan 10, 2024 | 29.07 | 29.14 | 28.97 | 29.08 | 102,250 | +0.07(+0.24%) |
Jan 09, 2024 | 29.10 | 29.16 | 28.95 | 29.01 | 48,524 | -0.21(-0.71%) |
Jan 08, 2024 | 28.84 | 29.24 | 28.76 | 29.22 | 140,002 | +0.26(+0.90%) |
Jan 05, 2024 | 29.01 | 29.23 | 28.85 | 28.95 | 48,515 | -0.19(-0.66%) |
Jan 04, 2024 | 29.15 | 29.29 | 29.07 | 29.15 | 40,475 | -0.02(-0.08%) |
Jan 03, 2024 | 29.44 | 29.45 | 29.11 | 29.17 | 38,705 | -0.52(-1.74%) |
Jan 02, 2024 | 29.46 | 29.75 | 29.46 | 29.69 | 68,666 | +0.05(+0.18%) |
Dec 29, 2023 | 29.68 | 29.79 | 29.61 | 29.63 | 70,179 | -0.13(-0.43%) |
Dec 28, 2023 | 29.60 | 29.84 | 29.60 | 29.76 | 79,822 | +0.09(+0.30%) |
Dec 27, 2023 | 29.48 | 29.72 | 29.48 | 29.67 | 93,593 | +0.17(+0.57%) |
Dec 26, 2023 | 29.35 | 29.59 | 29.35 | 29.50 | 71,867 | +0.20(+0.67%) |
Dec 22, 2023 | 29.34 | 29.52 | 29.18 | 29.31 | 85,729 | +0.06(+0.21%) |
Dec 21, 2023 | 29.12 | 29.26 | 29.03 | 29.25 | 65,079 | +0.40(+1.38%) |
Dec 20, 2023 | 29.13 | 29.38 | 28.85 | 28.85 | 117,175 | -0.30(-1.02%) |
Dec 19, 2023 | 28.96 | 29.23 | 28.96 | 29.15 | 128,804 | +0.35(+1.21%) |
Dec 18, 2023 | 28.94 | 29.03 | 28.78 | 28.80 | 85,657 | -0.16(-0.55%) |
Dec 15, 2023 | 29.15 | 29.18 | 28.79 | 28.96 | 106,021 | -0.50(-1.69%) |
Dec 14, 2023 | 29.63 | 29.85 | 29.33 | 29.45 | 64,182 | +0.31(+1.06%) |
Dec 13, 2023 | 28.50 | 29.24 | 28.37 | 29.15 | 111,519 | +0.64(+2.25%) |
Dec 12, 2023 | 28.53 | 28.56 | 28.36 | 28.50 | 79,468 | -0.12(-0.43%) |
Dec 11, 2023 | 28.70 | 28.70 | 28.51 | 28.63 | 92,749 | -0.15(-0.51%) |
Dec 08, 2023 | 29.00 | 29.02 | 28.54 | 28.78 | 48,020 | -0.17(-0.59%) |
Dec 07, 2023 | 29.00 | 29.14 | 28.94 | 28.95 | 125,583 | -0.07(-0.23%) |
Dec 06, 2023 | 29.33 | 29.43 | 28.99 | 29.01 | 98,516 | -0.16(-0.54%) |
Dec 05, 2023 | 29.12 | 29.20 | 29.01 | 29.17 | 50,763 | +0.04(+0.14%) |
Dec 04, 2023 | 29.05 | 29.15 | 28.90 | 29.13 | 199,297 | -0.08(-0.26%) |
Dec 01, 2023 | 28.89 | 29.21 | 28.69 | 29.21 | 60,781 | +0.34(+1.18%) |
Nov 30, 2023 | 28.68 | 28.88 | 28.56 | 28.87 | 354,427 | +0.20(+0.69%) |
Nov 29, 2023 | 28.47 | 28.82 | 28.47 | 28.67 | 57,810 | +0.34(+1.19%) |
Nov 28, 2023 | 28.02 | 28.35 | 27.99 | 28.33 | 68,367 | +0.25(+0.88%) |
Nov 27, 2023 | 28.03 | 28.22 | 27.94 | 28.08 | 120,196 | +0.19(+0.68%) |
Nov 24, 2023 | 27.74 | 27.89 | 27.61 | 27.89 | 58,121 | +0.13(+0.47%) |
Nov 22, 2023 | 27.82 | 27.92 | 27.69 | 27.76 | 94,907 | +0.13(+0.46%) |
Nov 21, 2023 | 27.76 | 27.81 | 27.58 | 27.64 | 56,070 | -0.17(-0.61%) |
Nov 20, 2023 | 27.61 | 27.83 | 27.50 | 27.80 | 89,588 | +0.21(+0.75%) |
Nov 17, 2023 | 27.71 | 27.75 | 27.55 | 27.60 | 65,777 | -0.01(-0.02%) |
Nov 16, 2023 | 27.59 | 27.69 | 27.48 | 27.60 | 59,725 | +0.06(+0.20%) |
Nov 15, 2023 | 27.36 | 27.72 | 27.36 | 27.55 | 69,266 | +0.16(+0.57%) |
Nov 14, 2023 | 26.69 | 27.54 | 26.69 | 27.39 | 82,606 | +1.36(+5.22%) |
Nov 13, 2023 | 26.00 | 26.14 | 25.83 | 26.03 | 104,043 | -0.06(-0.21%) |
Nov 10, 2023 | 26.06 | 26.14 | 25.73 | 26.08 | 65,267 | +0.08(+0.31%) |
Nov 09, 2023 | 26.28 | 26.35 | 25.96 | 26.01 | 57,436 | -0.15(-0.57%) |
Nov 08, 2023 | 26.23 | 26.23 | 26.07 | 26.15 | 67,232 | -0.02(-0.08%) |
Nov 07, 2023 | 26.38 | 26.41 | 26.17 | 26.17 | 47,663 | -0.32(-1.20%) |
Nov 06, 2023 | 26.86 | 26.86 | 26.38 | 26.49 | 76,579 | -0.42(-1.55%) |
Nov 03, 2023 | 26.63 | 27.20 | 26.63 | 26.91 | 263,938 | +0.66(+2.50%) |
Nov 02, 2023 | 25.66 | 26.40 | 25.66 | 26.25 | 53,821 | +0.97(+3.85%) |