Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 28.94 | 29.17 | 28.60 | 28.64 | 38,936 | -0.36(-1.24%) |
Jan 30, 2024 | 28.00 | 29.17 | 27.95 | 29.00 | 76,398 | +0.35(+1.22%) |
Jan 29, 2024 | 28.67 | 28.91 | 28.35 | 28.65 | 40,900 | -0.15(-0.52%) |
Jan 26, 2024 | 28.79 | 28.91 | 28.26 | 28.80 | 83,708 | +0.01(+0.03%) |
Jan 25, 2024 | 29.11 | 29.15 | 28.56 | 28.79 | 55,625 | -0.20(-0.69%) |
Jan 24, 2024 | 29.12 | 29.41 | 28.87 | 28.99 | 72,992 | +0.18(+0.62%) |
Jan 23, 2024 | 29.04 | 29.04 | 28.54 | 28.81 | 71,570 | -0.08(-0.28%) |
Jan 22, 2024 | 29.26 | 29.64 | 28.80 | 28.89 | 128,780 | -0.63(-2.13%) |
Jan 19, 2024 | 29.18 | 29.66 | 28.98 | 29.52 | 104,172 | +0.24(+0.82%) |
Jan 18, 2024 | 29.19 | 29.45 | 29.01 | 29.28 | 126,074 | +0.24(+0.82%) |
Jan 17, 2024 | 28.52 | 29.08 | 28.49 | 29.04 | 67,775 | +0.11(+0.38%) |
Jan 16, 2024 | 28.92 | 29.26 | 28.64 | 28.93 | 67,278 | +0.00(+0.00%) |
Jan 12, 2024 | 28.87 | 29.33 | 28.64 | 28.93 | 143,972 | +0.39(+1.36%) |
Jan 11, 2024 | 28.63 | 28.73 | 28.27 | 28.54 | 106,950 | -0.16(-0.56%) |
Jan 10, 2024 | 28.88 | 29.21 | 28.60 | 28.70 | 57,452 | -0.08(-0.28%) |
Jan 09, 2024 | 28.86 | 29.18 | 28.37 | 28.78 | 63,304 | -0.29(-0.99%) |
Jan 08, 2024 | 29.16 | 29.48 | 28.37 | 29.07 | 105,276 | -0.42(-1.42%) |
Jan 05, 2024 | 29.07 | 29.57 | 28.88 | 29.49 | 183,344 | +0.46(+1.58%) |
Jan 04, 2024 | 29.09 | 29.41 | 28.89 | 29.03 | 127,129 | +0.27(+0.94%) |
Jan 03, 2024 | 28.12 | 29.09 | 27.77 | 28.76 | 152,740 | +0.61(+2.16%) |
Jan 02, 2024 | 27.88 | 28.32 | 27.75 | 28.15 | 128,413 | +0.27(+0.97%) |
Dec 29, 2023 | 27.91 | 27.96 | 27.46 | 27.88 | 92,603 | -0.03(-0.11%) |
Dec 28, 2023 | 27.81 | 28.22 | 27.81 | 27.91 | 48,254 | -0.08(-0.29%) |
Dec 27, 2023 | 27.92 | 28.10 | 27.82 | 27.99 | 62,415 | +0.01(+0.04%) |
Dec 26, 2023 | 28.47 | 28.47 | 27.92 | 27.98 | 117,112 | -0.44(-1.54%) |
Dec 22, 2023 | 28.17 | 28.64 | 28.17 | 28.42 | 120,549 | +0.36(+1.28%) |
Dec 21, 2023 | 27.63 | 28.08 | 27.51 | 28.06 | 81,659 | +0.47(+1.70%) |
Dec 20, 2023 | 27.53 | 28.17 | 27.30 | 27.59 | 146,249 | +0.10(+0.36%) |
Dec 19, 2023 | 26.98 | 27.52 | 26.74 | 27.49 | 141,181 | +0.50(+1.85%) |
Dec 18, 2023 | 27.59 | 27.70 | 26.90 | 26.99 | 200,787 | -0.24(-0.88%) |
Dec 15, 2023 | 27.04 | 27.39 | 26.86 | 27.23 | 145,427 | +0.31(+1.15%) |
Dec 14, 2023 | 26.13 | 27.01 | 26.13 | 26.92 | 147,576 | +0.88(+3.37%) |
Dec 13, 2023 | 25.22 | 26.12 | 24.79 | 26.05 | 186,548 | +0.75(+2.96%) |
Dec 12, 2023 | 25.03 | 25.39 | 24.72 | 25.30 | 103,863 | +0.13(+0.51%) |
Dec 11, 2023 | 25.50 | 25.50 | 25.09 | 25.17 | 190,372 | -0.29(-1.14%) |
Dec 08, 2023 | 25.22 | 25.68 | 25.22 | 25.46 | 56,901 | +0.10(+0.39%) |
Dec 07, 2023 | 25.44 | 25.50 | 25.06 | 25.36 | 105,036 | -0.16(-0.63%) |
Dec 06, 2023 | 25.61 | 26.00 | 25.38 | 25.52 | 156,986 | -0.09(-0.35%) |
Dec 05, 2023 | 25.49 | 25.61 | 24.94 | 25.61 | 152,300 | -0.09(-0.35%) |
Dec 04, 2023 | 25.82 | 26.05 | 25.52 | 25.70 | 112,158 | -0.32(-1.23%) |
Dec 01, 2023 | 25.73 | 26.24 | 25.59 | 26.02 | 164,296 | +0.32(+1.24%) |
Nov 30, 2023 | 26.02 | 26.02 | 25.36 | 25.70 | 155,589 | +0.19(+0.74%) |
Nov 29, 2023 | 24.92 | 25.52 | 24.82 | 25.51 | 333,726 | +0.81(+3.27%) |
Nov 28, 2023 | 24.63 | 24.89 | 24.44 | 24.70 | 94,898 | +0.29(+1.18%) |
Nov 27, 2023 | 24.13 | 24.51 | 23.71 | 24.41 | 111,369 | +0.38(+1.58%) |
Nov 24, 2023 | 23.33 | 24.13 | 23.33 | 24.03 | 129,723 | +0.93(+4.01%) |
Nov 22, 2023 | 22.94 | 23.15 | 22.74 | 23.10 | 35,139 | +0.12(+0.52%) |
Nov 21, 2023 | 23.02 | 23.19 | 22.74 | 22.98 | 49,438 | +0.02(+0.09%) |
Nov 20, 2023 | 22.94 | 23.08 | 22.43 | 22.96 | 49,259 | +0.03(+0.13%) |
Nov 17, 2023 | 22.55 | 22.94 | 22.51 | 22.94 | 79,518 | +0.55(+2.45%) |
Nov 16, 2023 | 22.44 | 22.63 | 22.22 | 22.39 | 41,327 | -0.24(-1.06%) |
Nov 15, 2023 | 22.32 | 22.74 | 22.28 | 22.63 | 61,587 | +0.31(+1.39%) |
Nov 14, 2023 | 21.77 | 22.43 | 21.77 | 22.32 | 96,046 | +0.75(+3.47%) |
Nov 13, 2023 | 21.25 | 21.58 | 21.12 | 21.57 | 36,595 | +0.15(+0.70%) |
Nov 10, 2023 | 21.58 | 21.67 | 21.14 | 21.42 | 69,276 | -0.06(-0.28%) |
Nov 09, 2023 | 21.74 | 22.17 | 21.44 | 21.48 | 48,942 | -0.09(-0.42%) |
Nov 08, 2023 | 22.00 | 22.00 | 21.52 | 21.57 | 60,696 | -0.47(-2.13%) |
Nov 07, 2023 | 22.37 | 22.46 | 21.89 | 22.04 | 48,129 | -0.43(-1.91%) |
Nov 06, 2023 | 22.34 | 22.69 | 22.25 | 22.47 | 77,358 | -0.14(-0.62%) |
Nov 03, 2023 | 22.16 | 22.63 | 22.07 | 22.61 | 64,672 | +0.42(+1.88%) |
Nov 02, 2023 | 22.49 | 22.66 | 21.86 | 22.19 | 95,037 | +0.01(+0.05%) |