Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 28.27 | 28.46 | 27.13 | 27.27 | 53,225 | -1.18(-4.16%) |
Jan 30, 2024 | 28.59 | 28.71 | 28.43 | 28.45 | 34,072 | -0.15(-0.52%) |
Jan 29, 2024 | 28.44 | 28.77 | 28.22 | 28.60 | 23,709 | +0.00(+0.00%) |
Jan 26, 2024 | 28.93 | 29.13 | 28.60 | 28.60 | 21,888 | -0.34(-1.16%) |
Jan 25, 2024 | 29.04 | 29.04 | 28.55 | 28.93 | 32,706 | +0.26(+0.89%) |
Jan 24, 2024 | 28.57 | 28.85 | 28.37 | 28.68 | 23,164 | +0.58(+2.07%) |
Jan 23, 2024 | 28.47 | 28.47 | 28.06 | 28.10 | 29,768 | -0.07(-0.24%) |
Jan 22, 2024 | 27.56 | 28.20 | 27.56 | 28.16 | 32,003 | +0.65(+2.36%) |
Jan 19, 2024 | 27.28 | 27.61 | 27.05 | 27.51 | 32,563 | +0.28(+1.01%) |
Jan 18, 2024 | 27.34 | 27.53 | 27.03 | 27.24 | 25,305 | -0.10(-0.36%) |
Jan 17, 2024 | 27.20 | 27.63 | 27.19 | 27.34 | 32,361 | -0.07(-0.25%) |
Jan 16, 2024 | 27.84 | 27.99 | 27.39 | 27.41 | 34,218 | -0.62(-2.21%) |
Jan 12, 2024 | 28.27 | 28.36 | 27.97 | 28.03 | 26,449 | -0.11(-0.38%) |
Jan 11, 2024 | 28.09 | 28.26 | 27.76 | 28.13 | 47,414 | -0.06(-0.21%) |
Jan 10, 2024 | 28.37 | 28.54 | 28.09 | 28.19 | 49,233 | -0.22(-0.76%) |
Jan 09, 2024 | 28.57 | 28.73 | 28.22 | 28.41 | 53,096 | -0.40(-1.40%) |
Jan 08, 2024 | 28.83 | 28.87 | 28.56 | 28.81 | 20,419 | +0.09(+0.31%) |
Jan 05, 2024 | 28.53 | 29.03 | 28.39 | 28.73 | 60,131 | +0.17(+0.59%) |
Jan 04, 2024 | 28.55 | 28.81 | 28.32 | 28.56 | 39,142 | +0.16(+0.57%) |
Jan 03, 2024 | 28.85 | 29.05 | 28.28 | 28.40 | 75,261 | -0.51(-1.76%) |
Jan 02, 2024 | 28.94 | 29.27 | 28.24 | 28.90 | 82,180 | -0.16(-0.54%) |
Dec 29, 2023 | 29.08 | 29.34 | 28.95 | 29.06 | 30,997 | -0.16(-0.54%) |
Dec 28, 2023 | 29.23 | 29.31 | 29.11 | 29.22 | 26,011 | +0.17(+0.58%) |
Dec 27, 2023 | 28.84 | 29.23 | 28.84 | 29.05 | 32,161 | +0.15(+0.51%) |
Dec 26, 2023 | 29.13 | 29.35 | 28.84 | 28.90 | 46,153 | +0.04(+0.14%) |
Dec 22, 2023 | 28.91 | 29.28 | 28.57 | 28.86 | 46,965 | +0.15(+0.51%) |
Dec 21, 2023 | 28.68 | 29.03 | 28.42 | 28.72 | 23,495 | +0.42(+1.50%) |
Dec 20, 2023 | 28.91 | 29.28 | 28.29 | 28.29 | 59,708 | -0.28(-0.97%) |
Dec 19, 2023 | 28.61 | 29.34 | 28.55 | 28.57 | 55,495 | +0.13(+0.45%) |
Dec 18, 2023 | 28.45 | 28.78 | 28.35 | 28.44 | 45,709 | -0.03(-0.10%) |
Dec 15, 2023 | 28.57 | 29.11 | 28.10 | 28.47 | 141,088 | +0.05(+0.17%) |
Dec 14, 2023 | 25.91 | 28.96 | 25.91 | 28.42 | 126,857 | +2.51(+9.70%) |
Dec 13, 2023 | 24.07 | 26.60 | 23.52 | 25.91 | 166,747 | +1.94(+8.10%) |
Dec 12, 2023 | 24.03 | 24.54 | 23.17 | 23.97 | 13,050 | -0.02(-0.08%) |
Dec 11, 2023 | 24.08 | 24.08 | 23.86 | 23.99 | 24,843 | -0.38(-1.58%) |
Dec 08, 2023 | 24.11 | 24.58 | 24.11 | 24.37 | 25,070 | +0.14(+0.57%) |
Dec 07, 2023 | 24.05 | 24.23 | 23.97 | 24.23 | 17,335 | +0.39(+1.65%) |
Dec 06, 2023 | 24.62 | 24.97 | 23.84 | 23.84 | 15,361 | -0.20(-0.82%) |
Dec 05, 2023 | 24.47 | 24.50 | 24.04 | 24.04 | 8,143 | -0.38(-1.57%) |
Dec 04, 2023 | 24.49 | 24.49 | 24.23 | 24.42 | 9,959 | +0.16(+0.65%) |
Dec 01, 2023 | 23.50 | 24.46 | 23.50 | 24.26 | 17,010 | +0.69(+2.92%) |
Nov 30, 2023 | 23.39 | 23.75 | 23.28 | 23.57 | 17,394 | +0.19(+0.80%) |
Nov 29, 2023 | 22.94 | 23.45 | 22.75 | 23.39 | 10,079 | +0.70(+3.08%) |
Nov 28, 2023 | 22.95 | 22.96 | 22.52 | 22.69 | 8,715 | -0.24(-1.03%) |
Nov 27, 2023 | 23.04 | 23.10 | 22.92 | 22.92 | 8,119 | -0.33(-1.40%) |
Nov 24, 2023 | 22.93 | 23.39 | 22.93 | 23.25 | 5,632 | +0.10(+0.43%) |
Nov 22, 2023 | 22.95 | 23.41 | 22.85 | 23.15 | 13,190 | +0.46(+2.04%) |
Nov 21, 2023 | 22.75 | 22.90 | 22.69 | 22.69 | 4,583 | -0.60(-2.58%) |
Nov 20, 2023 | 22.90 | 23.69 | 22.72 | 23.29 | 13,452 | -0.33(-1.42%) |
Nov 17, 2023 | 23.13 | 23.62 | 23.13 | 23.62 | 22,052 | +0.73(+3.18%) |
Nov 16, 2023 | 22.97 | 23.19 | 22.73 | 22.89 | 17,224 | -0.64(-2.72%) |
Nov 15, 2023 | 24.04 | 24.14 | 23.53 | 23.53 | 35,607 | -0.34(-1.44%) |
Nov 14, 2023 | 22.11 | 24.07 | 22.11 | 23.88 | 34,064 | +2.16(+9.93%) |
Nov 13, 2023 | 21.22 | 21.86 | 21.15 | 21.72 | 9,218 | +0.15(+0.68%) |
Nov 10, 2023 | 21.49 | 21.64 | 21.43 | 21.57 | 17,404 | +0.29(+1.34%) |
Nov 09, 2023 | 21.62 | 21.62 | 21.11 | 21.29 | 7,658 | -0.04(-0.18%) |
Nov 08, 2023 | 21.85 | 21.85 | 21.01 | 21.33 | 19,438 | -0.44(-2.04%) |
Nov 07, 2023 | 21.78 | 22.19 | 21.50 | 21.77 | 13,998 | -0.31(-1.38%) |
Nov 06, 2023 | 21.89 | 22.34 | 21.72 | 22.08 | 27,935 | -0.15(-0.67%) |
Nov 03, 2023 | 21.45 | 22.67 | 21.42 | 22.22 | 33,802 | +1.13(+5.37%) |
Nov 02, 2023 | 20.63 | 21.26 | 20.63 | 21.09 | 11,829 | +0.66(+3.25%) |