Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 29.08 | 29.33 | 27.81 | 27.81 | 145,108 | -2.32(-7.70%) |
Jan 30, 2024 | 30.07 | 30.43 | 29.98 | 30.13 | 59,922 | -0.25(-0.82%) |
Jan 29, 2024 | 29.18 | 30.38 | 29.12 | 30.38 | 60,277 | +1.07(+3.65%) |
Jan 26, 2024 | 29.12 | 29.88 | 28.84 | 29.31 | 75,288 | +0.12(+0.41%) |
Jan 25, 2024 | 31.00 | 31.33 | 28.01 | 29.19 | 172,443 | -1.59(-5.17%) |
Jan 24, 2024 | 30.75 | 31.13 | 30.47 | 30.78 | 75,198 | +0.35(+1.15%) |
Jan 23, 2024 | 30.86 | 31.44 | 30.26 | 30.43 | 64,218 | -0.23(-0.75%) |
Jan 22, 2024 | 30.06 | 30.71 | 30.03 | 30.66 | 60,863 | +1.06(+3.58%) |
Jan 19, 2024 | 29.15 | 29.60 | 28.81 | 29.60 | 48,209 | +0.58(+2.00%) |
Jan 18, 2024 | 29.06 | 29.33 | 28.72 | 29.02 | 40,323 | +0.05(+0.17%) |
Jan 17, 2024 | 28.55 | 29.21 | 28.44 | 28.97 | 59,917 | +0.03(+0.10%) |
Jan 16, 2024 | 29.30 | 29.58 | 28.92 | 28.94 | 72,540 | -0.94(-3.15%) |
Jan 12, 2024 | 30.51 | 30.98 | 29.41 | 29.88 | 74,595 | -0.18(-0.60%) |
Jan 11, 2024 | 30.09 | 30.26 | 29.44 | 30.06 | 58,115 | -0.37(-1.22%) |
Jan 10, 2024 | 30.05 | 30.50 | 29.92 | 30.43 | 58,666 | +0.34(+1.13%) |
Jan 09, 2024 | 30.36 | 30.39 | 29.91 | 30.09 | 61,254 | -0.52(-1.70%) |
Jan 08, 2024 | 30.56 | 30.74 | 30.36 | 30.61 | 48,543 | -0.07(-0.23%) |
Jan 05, 2024 | 30.14 | 31.00 | 30.14 | 30.68 | 104,987 | +0.27(+0.89%) |
Jan 04, 2024 | 30.45 | 31.14 | 30.36 | 30.41 | 89,532 | -0.21(-0.69%) |
Jan 03, 2024 | 31.78 | 31.78 | 30.61 | 30.62 | 93,112 | -1.47(-4.58%) |
Jan 02, 2024 | 32.12 | 32.85 | 31.89 | 32.09 | 89,088 | -0.29(-0.90%) |
Dec 29, 2023 | 33.27 | 33.27 | 32.30 | 32.38 | 105,136 | -0.41(-1.25%) |
Dec 28, 2023 | 32.67 | 33.08 | 32.49 | 32.79 | 87,957 | -0.21(-0.63%) |
Dec 27, 2023 | 33.37 | 33.39 | 32.80 | 33.00 | 88,427 | -0.08(-0.24%) |
Dec 26, 2023 | 32.37 | 33.20 | 32.09 | 33.08 | 131,593 | +1.00(+3.13%) |
Dec 22, 2023 | 31.76 | 32.27 | 31.69 | 32.07 | 78,334 | +0.61(+1.94%) |
Dec 21, 2023 | 31.63 | 31.74 | 31.03 | 31.46 | 60,500 | +0.33(+1.07%) |
Dec 20, 2023 | 31.54 | 32.10 | 31.09 | 31.13 | 151,307 | -0.57(-1.80%) |
Dec 19, 2023 | 31.22 | 32.18 | 31.01 | 31.70 | 85,564 | +0.56(+1.80%) |
Dec 18, 2023 | 31.60 | 31.67 | 30.82 | 31.14 | 79,186 | -0.38(-1.22%) |
Dec 15, 2023 | 32.47 | 32.61 | 31.38 | 31.52 | 470,119 | -0.81(-2.49%) |
Dec 14, 2023 | 31.51 | 32.54 | 31.51 | 32.33 | 149,284 | +1.29(+4.15%) |
Dec 13, 2023 | 28.80 | 31.23 | 28.73 | 31.04 | 158,938 | +2.18(+7.56%) |
Dec 12, 2023 | 29.08 | 29.17 | 28.85 | 28.86 | 51,468 | -0.25(-0.84%) |
Dec 11, 2023 | 28.95 | 29.45 | 28.94 | 29.10 | 94,701 | +0.09(+0.31%) |
Dec 08, 2023 | 29.04 | 29.50 | 28.81 | 29.01 | 47,623 | +0.04(+0.14%) |
Dec 07, 2023 | 28.17 | 29.00 | 28.17 | 28.98 | 74,516 | +0.85(+3.01%) |
Dec 06, 2023 | 28.02 | 28.97 | 27.92 | 28.13 | 92,038 | +0.37(+1.35%) |
Dec 05, 2023 | 28.23 | 28.23 | 27.76 | 27.76 | 79,651 | -0.62(-2.18%) |
Dec 04, 2023 | 28.14 | 28.63 | 28.09 | 28.38 | 89,772 | +0.00(+0.00%) |
Dec 01, 2023 | 26.32 | 28.47 | 26.27 | 28.38 | 137,578 | +2.08(+7.93%) |
Nov 30, 2023 | 26.72 | 26.72 | 26.26 | 26.29 | 127,676 | -0.35(-1.33%) |
Nov 29, 2023 | 26.10 | 26.85 | 25.97 | 26.64 | 102,558 | +0.88(+3.40%) |
Nov 28, 2023 | 25.56 | 25.86 | 25.27 | 25.77 | 64,217 | +0.03(+0.11%) |
Nov 27, 2023 | 25.85 | 26.22 | 25.65 | 25.74 | 57,313 | -0.35(-1.36%) |
Nov 24, 2023 | 25.91 | 26.16 | 25.73 | 26.09 | 24,366 | +0.09(+0.34%) |
Nov 22, 2023 | 26.35 | 26.46 | 25.81 | 26.01 | 59,067 | +0.02(+0.08%) |
Nov 21, 2023 | 26.45 | 26.59 | 25.97 | 25.99 | 61,160 | -0.63(-2.36%) |
Nov 20, 2023 | 26.80 | 26.80 | 26.28 | 26.62 | 51,884 | -0.04(-0.15%) |
Nov 17, 2023 | 26.60 | 26.86 | 26.33 | 26.65 | 78,952 | +0.52(+1.99%) |
Nov 16, 2023 | 26.56 | 26.76 | 25.92 | 26.13 | 55,820 | -0.60(-2.24%) |
Nov 15, 2023 | 26.41 | 27.04 | 26.41 | 26.73 | 90,455 | +0.26(+0.97%) |
Nov 14, 2023 | 25.07 | 26.52 | 24.71 | 26.48 | 119,094 | +2.39(+9.92%) |
Nov 13, 2023 | 23.82 | 24.35 | 23.70 | 24.09 | 80,083 | +0.08(+0.33%) |
Nov 10, 2023 | 23.87 | 24.20 | 23.49 | 24.01 | 68,740 | +0.31(+1.33%) |
Nov 09, 2023 | 24.75 | 24.75 | 23.62 | 23.70 | 67,551 | -0.75(-3.06%) |
Nov 08, 2023 | 24.80 | 24.80 | 24.32 | 24.44 | 63,555 | -0.35(-1.43%) |
Nov 07, 2023 | 24.42 | 24.96 | 24.15 | 24.80 | 88,898 | -0.25(-0.98%) |
Nov 06, 2023 | 25.47 | 25.47 | 24.81 | 25.04 | 86,017 | -0.32(-1.28%) |
Nov 03, 2023 | 24.83 | 25.66 | 24.83 | 25.37 | 104,187 | +1.18(+4.88%) |
Nov 02, 2023 | 23.39 | 24.29 | 23.39 | 24.19 | 107,798 | +1.21(+5.26%) |