Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 29.42 | 29.67 | 28.52 | 28.52 | 102,812 | -1.39(-4.65%) |
Jan 30, 2024 | 29.94 | 29.94 | 29.66 | 29.91 | 46,646 | -0.01(-0.03%) |
Jan 29, 2024 | 29.35 | 29.99 | 29.21 | 29.92 | 53,610 | +0.41(+1.40%) |
Jan 26, 2024 | 29.63 | 29.96 | 29.32 | 29.51 | 71,709 | +0.01(+0.03%) |
Jan 25, 2024 | 30.01 | 30.08 | 28.79 | 29.50 | 148,536 | -0.20(-0.66%) |
Jan 24, 2024 | 29.54 | 30.20 | 29.54 | 29.69 | 76,181 | +0.26(+0.87%) |
Jan 23, 2024 | 29.07 | 29.79 | 28.14 | 29.44 | 109,226 | -0.27(-0.90%) |
Jan 22, 2024 | 29.10 | 29.74 | 29.03 | 29.70 | 88,782 | +0.98(+3.40%) |
Jan 19, 2024 | 28.69 | 28.76 | 28.23 | 28.73 | 64,614 | +0.28(+0.97%) |
Jan 18, 2024 | 28.52 | 28.99 | 28.25 | 28.45 | 44,624 | -0.04(-0.14%) |
Jan 17, 2024 | 28.19 | 28.70 | 28.18 | 28.49 | 53,995 | -0.06(-0.21%) |
Jan 16, 2024 | 28.70 | 28.99 | 28.39 | 28.55 | 57,791 | -0.48(-1.65%) |
Jan 12, 2024 | 29.23 | 29.40 | 28.81 | 29.03 | 60,960 | -0.03(-0.12%) |
Jan 11, 2024 | 29.00 | 29.79 | 28.42 | 29.06 | 143,706 | -0.07(-0.24%) |
Jan 10, 2024 | 29.19 | 29.42 | 28.99 | 29.13 | 50,490 | -0.18(-0.61%) |
Jan 09, 2024 | 29.49 | 30.38 | 29.11 | 29.31 | 52,934 | -0.47(-1.59%) |
Jan 08, 2024 | 29.83 | 29.98 | 29.43 | 29.78 | 48,095 | -0.06(-0.20%) |
Jan 05, 2024 | 29.74 | 30.26 | 29.74 | 29.84 | 68,450 | -0.11(-0.36%) |
Jan 04, 2024 | 29.86 | 30.34 | 29.85 | 29.95 | 67,225 | +0.21(+0.70%) |
Jan 03, 2024 | 30.72 | 30.84 | 29.69 | 29.74 | 92,360 | -1.04(-3.37%) |
Jan 02, 2024 | 30.61 | 31.21 | 30.56 | 30.78 | 96,896 | +0.14(+0.45%) |
Dec 29, 2023 | 31.07 | 31.23 | 30.59 | 30.64 | 80,381 | -0.59(-1.90%) |
Dec 28, 2023 | 31.24 | 31.44 | 31.07 | 31.23 | 48,045 | -0.06(-0.19%) |
Dec 27, 2023 | 31.58 | 31.68 | 31.22 | 31.29 | 62,467 | -0.20(-0.63%) |
Dec 26, 2023 | 31.31 | 31.54 | 31.19 | 31.49 | 46,050 | +0.31(+0.98%) |
Dec 22, 2023 | 31.12 | 31.48 | 30.99 | 31.18 | 56,708 | +0.32(+1.02%) |
Dec 21, 2023 | 30.73 | 30.88 | 30.38 | 30.87 | 59,580 | +0.53(+1.76%) |
Dec 20, 2023 | 30.63 | 31.53 | 30.28 | 30.33 | 133,471 | -0.38(-1.22%) |
Dec 19, 2023 | 30.18 | 30.90 | 30.18 | 30.71 | 80,693 | +0.57(+1.90%) |
Dec 18, 2023 | 30.58 | 30.58 | 29.91 | 30.14 | 70,161 | -0.18(-0.59%) |
Dec 15, 2023 | 30.85 | 31.14 | 30.02 | 30.31 | 623,470 | -0.51(-1.66%) |
Dec 14, 2023 | 30.59 | 31.60 | 30.48 | 30.83 | 138,705 | +0.60(+1.99%) |
Dec 13, 2023 | 28.56 | 30.25 | 28.40 | 30.23 | 146,525 | +1.59(+5.55%) |
Dec 12, 2023 | 28.87 | 28.95 | 28.57 | 28.64 | 104,572 | -0.36(-1.23%) |
Dec 11, 2023 | 29.38 | 29.38 | 28.63 | 28.99 | 130,567 | -0.31(-1.04%) |
Dec 08, 2023 | 28.69 | 29.57 | 28.68 | 29.30 | 85,933 | +0.34(+1.16%) |
Dec 07, 2023 | 27.88 | 28.96 | 27.81 | 28.96 | 84,962 | +1.08(+3.86%) |
Dec 06, 2023 | 28.18 | 28.73 | 27.78 | 27.89 | 128,665 | -0.06(-0.21%) |
Dec 05, 2023 | 28.25 | 28.25 | 27.88 | 27.95 | 45,702 | -0.32(-1.12%) |
Dec 04, 2023 | 27.65 | 28.40 | 27.65 | 28.26 | 66,828 | +0.32(+1.13%) |
Dec 01, 2023 | 26.46 | 28.05 | 26.12 | 27.95 | 72,280 | +1.46(+5.51%) |
Nov 30, 2023 | 26.96 | 26.97 | 26.40 | 26.49 | 67,001 | -0.21(-0.78%) |
Nov 29, 2023 | 26.61 | 27.05 | 26.59 | 26.69 | 74,826 | +0.24(+0.92%) |
Nov 28, 2023 | 26.41 | 26.60 | 26.29 | 26.45 | 49,724 | -0.06(-0.22%) |
Nov 27, 2023 | 26.76 | 26.87 | 26.38 | 26.51 | 59,548 | -0.22(-0.84%) |
Nov 24, 2023 | 26.71 | 26.86 | 26.40 | 26.73 | 84,054 | +0.12(+0.44%) |
Nov 22, 2023 | 26.82 | 26.82 | 26.44 | 26.62 | 36,718 | +0.23(+0.89%) |
Nov 21, 2023 | 27.05 | 27.05 | 26.33 | 26.38 | 45,375 | -0.56(-2.06%) |
Nov 20, 2023 | 26.98 | 27.15 | 26.75 | 26.94 | 37,215 | -0.12(-0.43%) |
Nov 17, 2023 | 27.46 | 27.64 | 26.91 | 27.05 | 89,187 | -0.04(-0.14%) |
Nov 16, 2023 | 27.72 | 27.72 | 26.95 | 27.09 | 38,525 | -0.56(-2.04%) |
Nov 15, 2023 | 27.81 | 28.03 | 26.30 | 27.66 | 78,602 | -0.18(-0.63%) |
Nov 14, 2023 | 26.63 | 27.91 | 26.48 | 27.83 | 67,509 | +2.08(+8.09%) |
Nov 13, 2023 | 25.79 | 25.86 | 25.50 | 25.75 | 44,494 | -0.07(-0.26%) |
Nov 10, 2023 | 26.17 | 26.17 | 25.69 | 25.82 | 51,284 | -0.14(-0.53%) |
Nov 09, 2023 | 26.28 | 26.30 | 25.78 | 25.95 | 50,140 | -0.26(-1.00%) |
Nov 08, 2023 | 26.59 | 26.60 | 26.09 | 26.22 | 39,584 | -0.39(-1.46%) |
Nov 07, 2023 | 26.80 | 26.80 | 26.45 | 26.61 | 40,930 | -0.35(-1.30%) |
Nov 06, 2023 | 27.01 | 27.13 | 26.81 | 26.96 | 67,768 | -0.06(-0.22%) |
Nov 03, 2023 | 26.49 | 27.30 | 26.49 | 27.01 | 77,566 | +0.95(+3.66%) |
Nov 02, 2023 | 25.33 | 26.06 | 25.22 | 26.06 | 65,796 | +0.93(+3.68%) |