Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 28.51 | 28.57 | 27.12 | 27.55 | 79,881 | -0.86(-3.03%) |
Jan 30, 2024 | 28.55 | 28.71 | 27.70 | 28.41 | 165,420 | -0.23(-0.80%) |
Jan 29, 2024 | 29.02 | 29.35 | 28.20 | 28.64 | 85,951 | -0.54(-1.85%) |
Jan 26, 2024 | 29.78 | 30.30 | 29.06 | 29.18 | 103,405 | -0.70(-2.34%) |
Jan 25, 2024 | 30.20 | 30.45 | 29.40 | 29.88 | 53,803 | -0.02(-0.07%) |
Jan 24, 2024 | 30.02 | 30.48 | 29.64 | 29.90 | 60,606 | -0.09(-0.30%) |
Jan 23, 2024 | 30.95 | 30.97 | 29.71 | 29.99 | 58,068 | -0.90(-2.91%) |
Jan 22, 2024 | 29.98 | 31.34 | 29.96 | 30.89 | 96,852 | +1.55(+5.28%) |
Jan 19, 2024 | 28.87 | 29.39 | 28.62 | 29.34 | 67,724 | +0.15(+0.51%) |
Jan 18, 2024 | 29.51 | 30.00 | 28.98 | 29.19 | 48,610 | -0.15(-0.51%) |
Jan 17, 2024 | 28.94 | 29.54 | 28.58 | 29.34 | 56,217 | +0.26(+0.89%) |
Jan 16, 2024 | 29.42 | 29.59 | 28.61 | 29.08 | 60,104 | -0.55(-1.86%) |
Jan 12, 2024 | 29.04 | 29.70 | 28.55 | 29.63 | 75,914 | +0.74(+2.56%) |
Jan 11, 2024 | 30.09 | 30.20 | 28.30 | 28.89 | 123,112 | -1.29(-4.27%) |
Jan 10, 2024 | 30.52 | 30.68 | 29.41 | 30.18 | 91,149 | -0.18(-0.59%) |
Jan 09, 2024 | 31.71 | 31.98 | 30.14 | 30.36 | 94,909 | -1.55(-4.86%) |
Jan 08, 2024 | 31.99 | 32.15 | 30.34 | 31.91 | 96,413 | +0.36(+1.14%) |
Jan 05, 2024 | 31.42 | 31.84 | 30.75 | 31.55 | 84,895 | +0.00(+0.00%) |
Jan 04, 2024 | 30.35 | 32.00 | 30.25 | 31.55 | 116,988 | +1.23(+4.06%) |
Jan 03, 2024 | 31.10 | 31.35 | 30.27 | 30.32 | 79,977 | -0.85(-2.73%) |
Jan 02, 2024 | 29.35 | 31.23 | 28.77 | 31.17 | 166,391 | +2.13(+7.33%) |
Dec 29, 2023 | 29.90 | 30.05 | 28.81 | 29.04 | 200,312 | -0.91(-3.04%) |
Dec 28, 2023 | 30.00 | 30.01 | 29.50 | 29.95 | 57,415 | -0.04(-0.13%) |
Dec 27, 2023 | 30.00 | 30.13 | 29.58 | 29.99 | 84,782 | -0.01(-0.03%) |
Dec 26, 2023 | 29.19 | 30.07 | 29.19 | 30.00 | 124,821 | +0.81(+2.77%) |
Dec 22, 2023 | 29.04 | 30.19 | 29.04 | 29.19 | 129,424 | +0.43(+1.50%) |
Dec 21, 2023 | 28.64 | 29.10 | 28.09 | 28.76 | 49,888 | +0.22(+0.77%) |
Dec 20, 2023 | 28.60 | 29.25 | 28.04 | 28.54 | 88,488 | -0.07(-0.24%) |
Dec 19, 2023 | 28.82 | 29.18 | 28.00 | 28.61 | 135,363 | +0.19(+0.67%) |
Dec 18, 2023 | 26.65 | 28.43 | 26.65 | 28.42 | 93,278 | +1.87(+7.04%) |
Dec 15, 2023 | 27.59 | 27.73 | 26.55 | 26.55 | 57,113 | -0.99(-3.59%) |
Dec 14, 2023 | 27.51 | 27.83 | 27.18 | 27.54 | 102,479 | +0.10(+0.36%) |
Dec 13, 2023 | 26.43 | 27.53 | 26.34 | 27.44 | 83,369 | +1.01(+3.82%) |
Dec 12, 2023 | 27.50 | 27.68 | 26.35 | 26.43 | 71,645 | -0.96(-3.50%) |
Dec 11, 2023 | 27.05 | 27.48 | 26.86 | 27.39 | 69,164 | +0.46(+1.71%) |
Dec 08, 2023 | 26.70 | 27.02 | 26.65 | 26.93 | 41,109 | +0.14(+0.52%) |
Dec 07, 2023 | 26.49 | 26.89 | 26.33 | 26.79 | 37,648 | +0.35(+1.32%) |
Dec 06, 2023 | 26.51 | 26.96 | 26.44 | 26.44 | 54,278 | -0.02(-0.08%) |
Dec 05, 2023 | 27.01 | 27.01 | 25.75 | 26.46 | 85,545 | -0.36(-1.34%) |
Dec 04, 2023 | 27.05 | 27.07 | 26.35 | 26.82 | 85,242 | -0.25(-0.92%) |
Dec 01, 2023 | 27.00 | 27.17 | 26.50 | 27.07 | 84,479 | +0.06(+0.22%) |
Nov 30, 2023 | 26.76 | 27.17 | 26.50 | 27.01 | 81,584 | +0.21(+0.78%) |
Nov 29, 2023 | 26.50 | 27.05 | 26.41 | 26.80 | 76,699 | +0.44(+1.67%) |
Nov 28, 2023 | 26.02 | 26.48 | 25.79 | 26.36 | 60,064 | +0.48(+1.85%) |
Nov 27, 2023 | 26.07 | 26.35 | 25.38 | 25.88 | 94,764 | -0.19(-0.73%) |
Nov 24, 2023 | 25.00 | 26.51 | 24.66 | 26.07 | 49,389 | +1.02(+4.07%) |
Nov 22, 2023 | 25.00 | 25.10 | 24.63 | 25.05 | 55,160 | +0.14(+0.56%) |
Nov 21, 2023 | 25.00 | 25.10 | 24.63 | 24.91 | 50,565 | -0.09(-0.36%) |
Nov 20, 2023 | 24.91 | 25.25 | 24.86 | 25.00 | 77,986 | +0.37(+1.50%) |
Nov 17, 2023 | 24.37 | 25.02 | 23.95 | 24.63 | 78,159 | +0.43(+1.78%) |
Nov 16, 2023 | 24.07 | 24.46 | 23.96 | 24.20 | 54,042 | +0.06(+0.25%) |
Nov 15, 2023 | 24.68 | 24.70 | 23.79 | 24.14 | 99,352 | -0.37(-1.51%) |
Nov 14, 2023 | 24.84 | 25.19 | 23.91 | 24.51 | 68,413 | -0.39(-1.57%) |
Nov 13, 2023 | 25.00 | 25.46 | 24.03 | 24.90 | 111,771 | -0.01(-0.04%) |
Nov 10, 2023 | 21.60 | 25.00 | 21.60 | 24.91 | 217,237 | +3.11(+14.27%) |
Nov 09, 2023 | 19.43 | 21.97 | 19.29 | 21.80 | 142,312 | +2.70(+14.14%) |
Nov 08, 2023 | 19.20 | 19.40 | 18.97 | 19.10 | 28,042 | +0.09(+0.47%) |
Nov 07, 2023 | 19.20 | 19.27 | 18.89 | 19.01 | 30,100 | -0.23(-1.20%) |
Nov 06, 2023 | 19.46 | 19.54 | 19.21 | 19.24 | 35,032 | -0.47(-2.38%) |
Nov 03, 2023 | 20.17 | 20.32 | 19.70 | 19.71 | 29,270 | -0.43(-2.14%) |
Nov 02, 2023 | 20.01 | 20.22 | 19.80 | 20.14 | 31,711 | +0.12(+0.60%) |