Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 31.16 | 31.16 | 31.09 | 31.09 | 533 | +0.66(+2.15%) |
Jan 30, 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 1,618 | -0.21(-0.69%) |
Jan 29, 2024 | 30.66 | 30.66 | 30.58 | 30.64 | 1,089 | -0.88(-2.79%) |
Jan 25, 2024 | 31.52 | 350 | -0.77(-2.37%) | |||
Jan 24, 2024 | 32.03 | 32.29 | 32.03 | 32.29 | 2,099 | +1.77(+5.78%) |
Jan 23, 2024 | 30.29 | 30.52 | 30.29 | 30.52 | 1,920 | +0.68(+2.30%) |
Jan 22, 2024 | 29.90 | 30.00 | 29.84 | 29.84 | 4,368 | -0.67(-2.20%) |
Jan 19, 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 1,156 | +0.00(+0.00%) |
Jan 18, 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 1,440 | +0.52(+1.74%) |
Jan 17, 2024 | 29.79 | 30.08 | 29.79 | 29.99 | 2,859 | -0.92(-2.96%) |
Jan 16, 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 382 | -0.48(-1.53%) |
Jan 12, 2024 | 31.44 | 31.44 | 31.38 | 31.38 | 347 | +0.36(+1.17%) |
Jan 11, 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 875 | +0.19(+0.62%) |
Jan 10, 2024 | 30.37 | 30.83 | 30.37 | 30.83 | 810 | +0.23(+0.77%) |
Jan 09, 2024 | 30.12 | 30.74 | 30.12 | 30.59 | 648 | -0.66(-2.11%) |
Jan 08, 2024 | 31.25 | 31.25 | 30.84 | 31.25 | 1,319 | -0.46(-1.43%) |
Jan 05, 2024 | 31.64 | 31.71 | 31.64 | 31.71 | 1,283 | +0.58(+1.86%) |
Jan 04, 2024 | 31.15 | 31.15 | 31.00 | 31.13 | 2,240 | +0.75(+2.48%) |
Jan 03, 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 186 | +1.11(+3.81%) |
Jan 02, 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 859 | -0.47(-1.60%) |
Dec 29, 2023 | 29.74 | 29.74 | 29.74 | 29.74 | 213 | +0.56(+1.93%) |
Dec 28, 2023 | 29.18 | 29.18 | 29.18 | 29.18 | 298 | +0.74(+2.59%) |
Dec 27, 2023 | 28.34 | 28.44 | 28.24 | 28.44 | 2,014 | -0.23(-0.81%) |
Dec 26, 2023 | 28.67 | 28.67 | 28.67 | 28.67 | 366 | -0.01(-0.05%) |
Dec 22, 2023 | 28.68 | 28.69 | 28.68 | 28.68 | 924 | +0.11(+0.37%) |
Dec 21, 2023 | 28.58 | 28.58 | 28.58 | 28.58 | 2,759 | +0.94(+3.40%) |
Dec 20, 2023 | 28.18 | 28.18 | 27.64 | 27.64 | 3,954 | -0.99(-3.45%) |
Dec 19, 2023 | 28.41 | 28.63 | 28.11 | 28.63 | 2,494 | +0.60(+2.15%) |
Dec 18, 2023 | 27.87 | 28.02 | 27.87 | 28.02 | 1,628 | +0.04(+0.13%) |
Dec 15, 2023 | 28.30 | 28.30 | 27.99 | 27.99 | 556 | -0.42(-1.48%) |
Dec 14, 2023 | 28.39 | 28.41 | 28.39 | 28.41 | 3,694 | +0.75(+2.71%) |
Dec 13, 2023 | 27.84 | 27.90 | 27.66 | 27.66 | 3,578 | -0.73(-2.59%) |
Dec 12, 2023 | 28.35 | 28.39 | 28.35 | 28.39 | 4,060 | +0.45(+1.63%) |
Dec 11, 2023 | 27.92 | 28.02 | 27.87 | 27.94 | 2,122 | -0.26(-0.92%) |
Dec 07, 2023 | 28.20 | 180 | -0.13(-0.47%) | |||
Dec 06, 2023 | 28.40 | 28.40 | 28.33 | 28.33 | 832 | -0.12(-0.41%) |
Dec 05, 2023 | 28.29 | 28.45 | 28.29 | 28.45 | 582 | -0.39(-1.35%) |
Dec 04, 2023 | 29.16 | 29.16 | 28.84 | 28.84 | 380 | -0.53(-1.81%) |
Dec 01, 2023 | 29.44 | 29.44 | 29.37 | 29.37 | 675 | +0.63(+2.17%) |
Nov 30, 2023 | 28.75 | 28.75 | 28.75 | 28.75 | 759 | -0.10(-0.36%) |
Nov 29, 2023 | 28.59 | 29.22 | 28.59 | 28.85 | 1,579 | -0.95(-3.17%) |
Nov 28, 2023 | 29.80 | 29.80 | 29.80 | 29.80 | 598 | +0.47(+1.60%) |
Nov 27, 2023 | 29.32 | 29.32 | 29.32 | 29.32 | 131 | +0.39(+1.37%) |
Nov 22, 2023 | 28.93 | 277 | -0.23(-0.79%) | |||
Nov 20, 2023 | 29.16 | 252 | -0.30(-1.04%) | |||
Nov 17, 2023 | 29.46 | 29.46 | 29.46 | 29.46 | 3,348 | -0.05(-0.15%) |
Nov 16, 2023 | 29.51 | 29.51 | 29.42 | 29.51 | 2,055 | -1.34(-4.35%) |
Nov 15, 2023 | 30.73 | 30.85 | 30.73 | 30.85 | 869 | +0.99(+3.30%) |
Nov 14, 2023 | 29.52 | 30.07 | 29.52 | 29.87 | 8,952 | -0.29(-0.97%) |
Nov 13, 2023 | 30.09 | 30.16 | 30.09 | 30.16 | 2,071 | +0.27(+0.90%) |
Nov 10, 2023 | 29.64 | 29.93 | 29.64 | 29.89 | 1,061 | +0.81(+2.79%) |
Nov 09, 2023 | 29.30 | 29.30 | 29.08 | 29.08 | 5,095 | -0.79(-2.64%) |
Nov 08, 2023 | 29.87 | 29.87 | 29.87 | 29.87 | 958 | -0.05(-0.17%) |
Nov 07, 2023 | 29.91 | 29.92 | 29.91 | 29.92 | 824 | +0.41(+1.37%) |
Nov 03, 2023 | 29.51 | 224 | +0.01(+0.03%) | |||
Nov 02, 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 401 | -0.01(-0.04%) |