Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 30.52 | 30.57 | 29.47 | 29.47 | 14,357 | -1.18(-3.85%) |
Jan 30, 2024 | 30.52 | 30.69 | 30.36 | 30.65 | 10,447 | +0.14(+0.46%) |
Jan 29, 2024 | 30.56 | 30.89 | 30.51 | 30.51 | 11,862 | -0.09(-0.29%) |
Jan 26, 2024 | 30.68 | 31.18 | 30.56 | 30.60 | 14,172 | -0.33(-1.07%) |
Jan 25, 2024 | 31.30 | 31.30 | 30.72 | 30.93 | 10,542 | +0.13(+0.42%) |
Jan 24, 2024 | 30.28 | 31.09 | 30.26 | 30.80 | 8,490 | +0.59(+1.95%) |
Jan 23, 2024 | 30.43 | 30.91 | 30.21 | 30.21 | 8,834 | -0.36(-1.18%) |
Jan 22, 2024 | 29.95 | 30.95 | 29.93 | 30.57 | 12,248 | +0.64(+2.14%) |
Jan 19, 2024 | 29.63 | 30.34 | 29.63 | 29.93 | 4,992 | +0.43(+1.46%) |
Jan 18, 2024 | 29.79 | 29.93 | 29.45 | 29.50 | 9,016 | +0.05(+0.17%) |
Jan 17, 2024 | 29.39 | 29.88 | 29.35 | 29.45 | 14,858 | +0.00(+0.00%) |
Jan 16, 2024 | 29.32 | 29.58 | 29.32 | 29.45 | 23,989 | +0.12(+0.41%) |
Jan 12, 2024 | 29.94 | 29.98 | 29.31 | 29.33 | 12,547 | -0.27(-0.91%) |
Jan 11, 2024 | 30.06 | 30.06 | 29.56 | 29.60 | 11,372 | -0.22(-0.74%) |
Jan 10, 2024 | 30.12 | 30.14 | 29.81 | 29.82 | 10,366 | -0.38(-1.26%) |
Jan 09, 2024 | 30.56 | 30.56 | 30.06 | 30.20 | 11,441 | -0.59(-1.92%) |
Jan 08, 2024 | 31.21 | 31.45 | 30.79 | 30.79 | 20,298 | -0.49(-1.57%) |
Jan 05, 2024 | 30.66 | 31.53 | 30.66 | 31.28 | 32,986 | +0.62(+2.02%) |
Jan 04, 2024 | 30.85 | 31.50 | 30.66 | 30.66 | 9,134 | -0.23(-0.74%) |
Jan 03, 2024 | 31.86 | 31.86 | 30.89 | 30.89 | 11,579 | -0.88(-2.77%) |
Jan 02, 2024 | 31.40 | 32.00 | 31.25 | 31.77 | 13,899 | +0.24(+0.76%) |
Dec 29, 2023 | 32.01 | 32.04 | 31.39 | 31.53 | 23,389 | -0.40(-1.25%) |
Dec 28, 2023 | 31.95 | 32.26 | 31.42 | 31.93 | 8,356 | -0.17(-0.53%) |
Dec 27, 2023 | 31.81 | 32.44 | 31.81 | 32.10 | 7,669 | +0.29(+0.91%) |
Dec 26, 2023 | 31.40 | 31.99 | 31.40 | 31.81 | 16,844 | +0.17(+0.54%) |
Dec 22, 2023 | 31.25 | 31.75 | 31.07 | 31.64 | 11,840 | +0.41(+1.31%) |
Dec 21, 2023 | 31.00 | 31.23 | 30.99 | 31.23 | 15,473 | +0.37(+1.20%) |
Dec 20, 2023 | 30.69 | 30.95 | 30.63 | 30.86 | 17,282 | +0.33(+1.08%) |
Dec 19, 2023 | 30.61 | 30.88 | 30.39 | 30.53 | 17,246 | +0.03(+0.10%) |
Dec 18, 2023 | 30.79 | 30.79 | 30.40 | 30.50 | 29,712 | +0.00(+0.00%) |
Dec 15, 2023 | 30.21 | 30.81 | 29.28 | 30.50 | 53,149 | +0.50(+1.67%) |
Dec 14, 2023 | 29.76 | 30.21 | 29.32 | 30.00 | 19,087 | +0.60(+2.04%) |
Dec 13, 2023 | 28.68 | 29.73 | 28.68 | 29.40 | 37,771 | +0.92(+3.23%) |
Dec 12, 2023 | 28.64 | 28.93 | 28.48 | 28.48 | 11,937 | -0.22(-0.77%) |
Dec 11, 2023 | 29.01 | 29.65 | 28.50 | 28.70 | 21,817 | -0.41(-1.41%) |
Dec 08, 2023 | 29.41 | 29.41 | 28.95 | 29.11 | 11,759 | +0.10(+0.34%) |
Dec 07, 2023 | 29.00 | 29.16 | 28.51 | 29.01 | 12,428 | -0.06(-0.21%) |
Dec 06, 2023 | 29.00 | 29.25 | 28.96 | 29.07 | 21,146 | -0.09(-0.31%) |
Dec 05, 2023 | 29.00 | 29.71 | 28.80 | 29.16 | 36,084 | +0.43(+1.50%) |
Dec 04, 2023 | 28.49 | 29.10 | 27.91 | 28.73 | 27,142 | +1.05(+3.79%) |
Dec 01, 2023 | 27.80 | 28.12 | 27.31 | 27.68 | 25,972 | +0.30(+1.10%) |
Nov 30, 2023 | 28.19 | 28.19 | 26.82 | 27.38 | 16,708 | -0.24(-0.87%) |
Nov 29, 2023 | 27.88 | 28.48 | 27.62 | 27.62 | 9,008 | +0.05(+0.18%) |
Nov 28, 2023 | 28.19 | 28.19 | 27.57 | 27.57 | 8,249 | -0.08(-0.29%) |
Nov 27, 2023 | 28.31 | 28.31 | 27.65 | 27.65 | 7,145 | -0.21(-0.75%) |
Nov 24, 2023 | 27.92 | 28.07 | 27.77 | 27.86 | 5,833 | -0.04(-0.14%) |
Nov 22, 2023 | 27.99 | 27.99 | 27.85 | 27.90 | 3,309 | +0.18(+0.65%) |
Nov 21, 2023 | 27.87 | 28.03 | 27.41 | 27.72 | 15,277 | -0.30(-1.07%) |
Nov 20, 2023 | 28.28 | 28.60 | 27.76 | 28.02 | 12,372 | -0.08(-0.28%) |
Nov 17, 2023 | 28.25 | 28.30 | 27.90 | 28.10 | 12,861 | -0.07(-0.25%) |
Nov 16, 2023 | 27.30 | 28.17 | 27.30 | 28.17 | 7,032 | +0.64(+2.32%) |
Nov 15, 2023 | 27.82 | 28.59 | 27.53 | 27.53 | 16,746 | -0.87(-3.06%) |
Nov 14, 2023 | 27.35 | 28.62 | 27.35 | 28.40 | 27,764 | +1.38(+5.11%) |
Nov 13, 2023 | 27.24 | 27.25 | 27.02 | 27.02 | 12,231 | -0.20(-0.73%) |
Nov 10, 2023 | 26.79 | 27.39 | 26.78 | 27.22 | 10,886 | +0.65(+2.45%) |
Nov 09, 2023 | 27.09 | 27.09 | 26.52 | 26.57 | 7,823 | +0.00(+0.00%) |
Nov 08, 2023 | 26.50 | 26.63 | 26.20 | 26.57 | 29,577 | +0.42(+1.61%) |
Nov 07, 2023 | 25.70 | 26.49 | 25.70 | 26.15 | 12,470 | +0.26(+1.00%) |
Nov 06, 2023 | 25.69 | 26.14 | 25.56 | 25.89 | 7,380 | -0.11(-0.42%) |
Nov 03, 2023 | 26.25 | 27.50 | 25.36 | 26.00 | 13,270 | +0.60(+2.36%) |
Nov 02, 2023 | 26.00 | 26.00 | 24.80 | 25.40 | 15,577 | +0.54(+2.17%) |