Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 30.20 | 30.69 | 29.41 | 29.52 | 158,934 | -1.07(-3.50%) |
Jan 30, 2024 | 30.90 | 30.98 | 30.57 | 30.59 | 124,603 | -0.31(-1.01%) |
Jan 29, 2024 | 30.49 | 30.94 | 30.46 | 30.90 | 181,281 | +0.39(+1.28%) |
Jan 26, 2024 | 30.40 | 30.66 | 30.02 | 30.51 | 202,978 | +0.34(+1.13%) |
Jan 25, 2024 | 30.56 | 30.64 | 29.98 | 30.17 | 220,291 | +0.01(+0.03%) |
Jan 24, 2024 | 30.35 | 30.60 | 30.08 | 30.16 | 189,607 | +0.20(+0.68%) |
Jan 23, 2024 | 30.48 | 30.48 | 29.88 | 29.96 | 165,753 | -0.19(-0.65%) |
Jan 22, 2024 | 29.83 | 30.20 | 29.78 | 30.15 | 137,193 | +0.57(+1.94%) |
Jan 19, 2024 | 29.30 | 29.73 | 29.02 | 29.58 | 176,466 | +0.47(+1.60%) |
Jan 18, 2024 | 28.96 | 29.12 | 28.55 | 29.11 | 567,662 | +0.40(+1.39%) |
Jan 17, 2024 | 28.84 | 29.17 | 28.22 | 28.71 | 407,417 | -0.32(-1.11%) |
Jan 16, 2024 | 29.36 | 29.62 | 28.91 | 29.03 | 148,551 | -0.68(-2.29%) |
Jan 12, 2024 | 30.57 | 30.65 | 29.49 | 29.71 | 164,941 | -0.46(-1.52%) |
Jan 11, 2024 | 30.27 | 30.42 | 29.85 | 30.17 | 154,322 | -0.28(-0.93%) |
Jan 10, 2024 | 30.08 | 30.57 | 30.01 | 30.45 | 181,065 | +0.18(+0.61%) |
Jan 09, 2024 | 30.20 | 30.35 | 29.90 | 30.27 | 141,922 | -0.33(-1.08%) |
Jan 08, 2024 | 30.22 | 30.71 | 30.11 | 30.60 | 142,289 | +0.41(+1.35%) |
Jan 05, 2024 | 30.43 | 30.91 | 30.13 | 30.19 | 205,795 | -0.30(-0.99%) |
Jan 04, 2024 | 30.57 | 30.87 | 30.37 | 30.49 | 181,516 | +0.15(+0.48%) |
Jan 03, 2024 | 30.92 | 30.92 | 30.30 | 30.35 | 225,371 | -0.84(-2.68%) |
Jan 02, 2024 | 30.93 | 31.77 | 30.93 | 31.18 | 233,339 | +0.03(+0.09%) |
Dec 29, 2023 | 31.73 | 31.75 | 31.12 | 31.15 | 172,013 | -0.59(-1.87%) |
Dec 28, 2023 | 31.79 | 32.02 | 31.52 | 31.75 | 134,381 | -0.25(-0.79%) |
Dec 27, 2023 | 32.17 | 32.27 | 31.92 | 32.00 | 142,653 | -0.17(-0.51%) |
Dec 26, 2023 | 31.90 | 32.34 | 31.82 | 32.17 | 263,508 | +0.46(+1.44%) |
Dec 22, 2023 | 31.75 | 32.29 | 31.62 | 31.71 | 247,735 | -0.01(-0.03%) |
Dec 21, 2023 | 31.74 | 31.83 | 31.41 | 31.72 | 190,680 | +0.31(+0.99%) |
Dec 20, 2023 | 32.02 | 32.55 | 31.37 | 31.41 | 320,292 | -0.75(-2.33%) |
Dec 19, 2023 | 31.76 | 32.29 | 31.64 | 32.16 | 276,058 | +0.63(+2.01%) |
Dec 18, 2023 | 31.88 | 31.92 | 31.39 | 31.52 | 233,627 | -0.16(-0.49%) |
Dec 15, 2023 | 32.05 | 32.21 | 31.44 | 31.68 | 714,988 | -0.38(-1.18%) |
Dec 14, 2023 | 32.07 | 32.90 | 31.46 | 32.06 | 424,660 | +0.76(+2.43%) |
Dec 13, 2023 | 30.17 | 31.43 | 29.82 | 31.30 | 268,604 | +1.23(+4.08%) |
Dec 12, 2023 | 30.00 | 30.34 | 29.92 | 30.07 | 150,667 | +0.02(+0.06%) |
Dec 11, 2023 | 30.16 | 30.27 | 29.90 | 30.05 | 211,145 | -0.31(-1.03%) |
Dec 08, 2023 | 29.78 | 30.47 | 29.59 | 30.36 | 218,947 | +0.60(+2.03%) |
Dec 07, 2023 | 29.33 | 30.06 | 29.15 | 29.76 | 278,001 | +0.49(+1.66%) |
Dec 06, 2023 | 29.06 | 29.98 | 28.78 | 29.27 | 340,670 | +1.04(+3.69%) |
Dec 05, 2023 | 28.66 | 28.66 | 28.13 | 28.23 | 205,339 | -0.51(-1.76%) |
Dec 04, 2023 | 28.02 | 28.77 | 27.85 | 28.74 | 169,531 | +0.56(+2.00%) |
Dec 01, 2023 | 26.80 | 28.21 | 26.76 | 28.18 | 225,401 | +1.19(+4.40%) |
Nov 30, 2023 | 27.03 | 27.29 | 26.74 | 26.99 | 168,329 | +0.01(+0.04%) |
Nov 29, 2023 | 26.84 | 27.42 | 26.84 | 26.98 | 179,286 | +0.43(+1.61%) |
Nov 28, 2023 | 26.86 | 26.86 | 26.51 | 26.55 | 181,960 | -0.21(-0.80%) |
Nov 27, 2023 | 26.62 | 26.83 | 26.47 | 26.76 | 152,206 | -0.06(-0.22%) |
Nov 24, 2023 | 26.67 | 26.93 | 26.54 | 26.82 | 76,840 | +0.22(+0.84%) |
Nov 22, 2023 | 26.79 | 26.79 | 26.50 | 26.60 | 146,490 | +0.07(+0.26%) |
Nov 21, 2023 | 27.13 | 27.38 | 26.51 | 26.53 | 198,959 | -0.87(-3.16%) |
Nov 20, 2023 | 27.37 | 27.52 | 27.08 | 27.40 | 238,112 | +0.03(+0.11%) |
Nov 17, 2023 | 27.29 | 27.54 | 27.09 | 27.37 | 261,958 | +0.49(+1.81%) |
Nov 16, 2023 | 27.76 | 27.76 | 26.85 | 26.88 | 394,901 | -0.89(-3.19%) |
Nov 15, 2023 | 27.76 | 28.07 | 27.46 | 27.77 | 236,372 | +0.08(+0.28%) |
Nov 14, 2023 | 26.36 | 27.85 | 25.57 | 27.69 | 804,798 | +2.25(+8.84%) |
Nov 13, 2023 | 25.40 | 25.68 | 25.01 | 25.44 | 299,535 | -0.18(-0.68%) |
Nov 10, 2023 | 25.26 | 25.73 | 25.07 | 25.62 | 190,966 | +0.53(+2.09%) |
Nov 09, 2023 | 25.28 | 25.67 | 24.84 | 25.09 | 501,338 | -0.31(-1.23%) |
Nov 08, 2023 | 25.62 | 25.63 | 25.23 | 25.40 | 182,559 | -0.22(-0.87%) |
Nov 07, 2023 | 26.05 | 26.05 | 25.50 | 25.63 | 208,739 | -0.45(-1.72%) |
Nov 06, 2023 | 26.10 | 26.20 | 25.93 | 26.07 | 167,271 | -0.10(-0.37%) |
Nov 03, 2023 | 25.85 | 26.38 | 25.80 | 26.17 | 203,662 | +0.79(+3.09%) |
Nov 02, 2023 | 24.51 | 25.38 | 24.51 | 25.38 | 586,615 | +1.16(+4.78%) |