Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 31.25 | 31.25 | 30.57 | 30.67 | 153,348 | -0.52(-1.67%) |
Jan 30, 2024 | 30.83 | 31.19 | 30.49 | 31.19 | 75,554 | +0.22(+0.71%) |
Jan 29, 2024 | 30.76 | 31.50 | 30.66 | 30.97 | 100,660 | +0.27(+0.88%) |
Jan 26, 2024 | 31.11 | 31.25 | 30.64 | 30.70 | 78,221 | -0.17(-0.55%) |
Jan 25, 2024 | 31.22 | 31.22 | 30.31 | 30.87 | 134,980 | +0.26(+0.85%) |
Jan 24, 2024 | 30.80 | 31.15 | 30.56 | 30.61 | 125,748 | +0.02(+0.07%) |
Jan 23, 2024 | 30.86 | 30.86 | 30.37 | 30.59 | 125,844 | -0.01(-0.03%) |
Jan 22, 2024 | 30.37 | 30.75 | 30.36 | 30.60 | 125,537 | +0.51(+1.69%) |
Jan 19, 2024 | 30.20 | 30.20 | 29.69 | 30.09 | 71,051 | +0.07(+0.23%) |
Jan 18, 2024 | 30.24 | 30.24 | 29.58 | 30.02 | 91,471 | +0.16(+0.54%) |
Jan 17, 2024 | 29.28 | 30.02 | 29.28 | 29.86 | 93,677 | +0.21(+0.71%) |
Jan 16, 2024 | 29.95 | 30.20 | 29.62 | 29.65 | 127,419 | -0.47(-1.56%) |
Jan 12, 2024 | 30.40 | 30.40 | 29.97 | 30.12 | 76,413 | +0.16(+0.53%) |
Jan 11, 2024 | 29.54 | 29.97 | 29.19 | 29.96 | 173,243 | +0.59(+2.01%) |
Jan 10, 2024 | 29.52 | 29.71 | 29.25 | 29.37 | 89,609 | -0.29(-0.98%) |
Jan 09, 2024 | 29.72 | 29.75 | 29.44 | 29.66 | 94,784 | -0.48(-1.59%) |
Jan 08, 2024 | 29.37 | 30.21 | 29.27 | 30.14 | 200,172 | +0.77(+2.62%) |
Jan 05, 2024 | 29.32 | 29.65 | 29.01 | 29.37 | 107,440 | -0.11(-0.37%) |
Jan 04, 2024 | 29.69 | 29.91 | 29.25 | 29.48 | 77,937 | -0.09(-0.30%) |
Jan 03, 2024 | 29.71 | 30.13 | 29.56 | 29.57 | 97,967 | -0.24(-0.81%) |
Jan 02, 2024 | 29.85 | 29.86 | 29.48 | 29.81 | 121,093 | -0.14(-0.47%) |
Dec 29, 2023 | 30.44 | 30.60 | 29.92 | 29.95 | 84,791 | -0.49(-1.61%) |
Dec 28, 2023 | 30.25 | 30.68 | 30.25 | 30.44 | 82,773 | +0.09(+0.30%) |
Dec 27, 2023 | 29.97 | 30.36 | 29.87 | 30.35 | 71,167 | +0.36(+1.20%) |
Dec 26, 2023 | 29.41 | 30.00 | 29.31 | 29.99 | 78,314 | +0.74(+2.53%) |
Dec 22, 2023 | 29.13 | 29.53 | 29.05 | 29.25 | 94,636 | +0.21(+0.72%) |
Dec 21, 2023 | 29.15 | 29.44 | 28.91 | 29.04 | 114,940 | +0.16(+0.55%) |
Dec 20, 2023 | 28.90 | 29.56 | 28.46 | 28.88 | 117,494 | +0.01(+0.03%) |
Dec 19, 2023 | 28.19 | 29.00 | 28.19 | 28.87 | 174,459 | +0.59(+2.09%) |
Dec 18, 2023 | 26.64 | 28.40 | 26.45 | 28.28 | 399,277 | +1.82(+6.88%) |
Dec 15, 2023 | 27.31 | 27.40 | 26.40 | 26.46 | 225,823 | -0.66(-2.43%) |
Dec 14, 2023 | 27.41 | 27.96 | 26.97 | 27.12 | 172,162 | +0.13(+0.48%) |
Dec 13, 2023 | 26.44 | 27.00 | 26.21 | 26.99 | 90,634 | +0.49(+1.85%) |
Dec 12, 2023 | 26.82 | 26.82 | 26.34 | 26.50 | 68,465 | -0.06(-0.23%) |
Dec 11, 2023 | 26.69 | 26.86 | 26.56 | 26.56 | 72,458 | -0.23(-0.86%) |
Dec 08, 2023 | 26.50 | 26.86 | 26.43 | 26.79 | 78,772 | +0.31(+1.17%) |
Dec 07, 2023 | 26.25 | 26.54 | 26.01 | 26.48 | 69,585 | +0.35(+1.34%) |
Dec 06, 2023 | 26.36 | 26.54 | 25.95 | 26.13 | 102,104 | -0.01(-0.04%) |
Dec 05, 2023 | 26.39 | 26.48 | 25.86 | 26.14 | 84,707 | -0.25(-0.95%) |
Dec 04, 2023 | 26.17 | 26.50 | 26.17 | 26.39 | 98,092 | +0.15(+0.57%) |
Dec 01, 2023 | 25.47 | 26.25 | 25.47 | 26.24 | 100,433 | +0.60(+2.34%) |
Nov 30, 2023 | 25.75 | 25.96 | 25.40 | 25.64 | 100,228 | -0.02(-0.08%) |
Nov 29, 2023 | 25.89 | 26.14 | 25.66 | 25.66 | 84,412 | -0.19(-0.74%) |
Nov 28, 2023 | 26.10 | 26.23 | 25.77 | 25.85 | 102,314 | -0.21(-0.81%) |
Nov 27, 2023 | 25.62 | 26.08 | 25.49 | 26.06 | 137,872 | +0.31(+1.20%) |
Nov 24, 2023 | 25.39 | 25.77 | 25.31 | 25.75 | 45,239 | +0.38(+1.50%) |
Nov 22, 2023 | 25.15 | 25.40 | 25.15 | 25.37 | 58,244 | +0.28(+1.12%) |
Nov 21, 2023 | 25.32 | 25.40 | 25.04 | 25.09 | 42,049 | -0.16(-0.63%) |
Nov 20, 2023 | 25.27 | 25.35 | 25.20 | 25.25 | 71,043 | +0.09(+0.36%) |
Nov 17, 2023 | 25.41 | 25.41 | 25.01 | 25.16 | 76,304 | -0.16(-0.63%) |
Nov 16, 2023 | 25.75 | 25.75 | 25.29 | 25.32 | 63,104 | -0.35(-1.36%) |
Nov 15, 2023 | 25.66 | 25.88 | 25.60 | 25.67 | 84,548 | +0.07(+0.27%) |
Nov 14, 2023 | 25.39 | 25.61 | 25.18 | 25.60 | 157,142 | +0.51(+2.03%) |
Nov 13, 2023 | 25.01 | 25.21 | 25.01 | 25.09 | 62,645 | +0.12(+0.48%) |
Nov 10, 2023 | 25.24 | 25.24 | 24.79 | 24.97 | 62,152 | -0.06(-0.24%) |
Nov 09, 2023 | 25.52 | 25.52 | 25.00 | 25.03 | 165,939 | -0.27(-1.07%) |
Nov 08, 2023 | 25.22 | 25.39 | 24.99 | 25.30 | 141,894 | +0.20(+0.80%) |
Nov 07, 2023 | 25.46 | 26.12 | 24.31 | 25.10 | 128,773 | +0.90(+3.72%) |
Nov 06, 2023 | 24.24 | 24.48 | 24.00 | 24.20 | 126,467 | +0.00(+0.00%) |
Nov 03, 2023 | 24.45 | 24.74 | 24.15 | 24.20 | 121,175 | +0.17(+0.71%) |
Nov 02, 2023 | 23.93 | 24.12 | 23.85 | 24.03 | 114,438 | +0.24(+1.01%) |