Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 30.00 | 30.49 | 29.63 | 29.85 | 77,122 | -0.64(-2.09%) |
Jan 30, 2024 | 30.51 | 30.55 | 30.19 | 30.48 | 28,777 | +0.05(+0.16%) |
Jan 29, 2024 | 30.12 | 30.54 | 30.12 | 30.43 | 55,114 | +0.44(+1.47%) |
Jan 26, 2024 | 29.85 | 30.60 | 29.79 | 29.99 | 40,509 | +0.04(+0.13%) |
Jan 25, 2024 | 30.41 | 30.46 | 29.74 | 29.96 | 47,312 | -0.21(-0.68%) |
Jan 24, 2024 | 30.08 | 30.41 | 29.91 | 30.16 | 42,304 | +0.22(+0.72%) |
Jan 23, 2024 | 30.35 | 30.42 | 29.85 | 29.95 | 32,347 | -0.22(-0.71%) |
Jan 22, 2024 | 29.71 | 30.23 | 29.71 | 30.16 | 47,066 | +0.52(+1.75%) |
Jan 19, 2024 | 29.23 | 29.64 | 28.90 | 29.64 | 35,688 | +0.50(+1.71%) |
Jan 18, 2024 | 29.24 | 29.84 | 28.94 | 29.14 | 33,641 | +0.09(+0.30%) |
Jan 17, 2024 | 29.04 | 29.24 | 28.90 | 29.06 | 39,741 | -0.02(-0.07%) |
Jan 16, 2024 | 29.20 | 29.30 | 29.04 | 29.07 | 46,754 | -0.42(-1.43%) |
Jan 12, 2024 | 29.86 | 29.90 | 29.33 | 29.50 | 59,925 | -0.41(-1.37%) |
Jan 11, 2024 | 29.97 | 29.97 | 28.91 | 29.91 | 113,825 | +0.02(+0.07%) |
Jan 10, 2024 | 29.83 | 29.90 | 29.46 | 29.89 | 84,448 | +0.22(+0.72%) |
Jan 09, 2024 | 29.95 | 29.95 | 29.47 | 29.67 | 29,937 | -0.30(-1.01%) |
Jan 08, 2024 | 29.75 | 30.08 | 29.53 | 29.97 | 55,380 | +0.06(+0.20%) |
Jan 05, 2024 | 29.44 | 30.29 | 29.34 | 29.92 | 55,413 | +0.43(+1.46%) |
Jan 04, 2024 | 29.15 | 29.74 | 29.15 | 29.49 | 54,865 | +0.24(+0.84%) |
Jan 03, 2024 | 29.61 | 29.91 | 29.19 | 29.24 | 81,617 | -0.46(-1.55%) |
Jan 02, 2024 | 29.34 | 29.89 | 29.34 | 29.70 | 73,982 | +0.28(+0.96%) |
Dec 29, 2023 | 30.00 | 30.00 | 29.36 | 29.42 | 68,299 | -0.16(-0.53%) |
Dec 28, 2023 | 29.42 | 29.71 | 29.35 | 29.57 | 56,664 | +0.07(+0.23%) |
Dec 27, 2023 | 29.70 | 29.91 | 29.30 | 29.51 | 62,438 | +0.01(+0.03%) |
Dec 26, 2023 | 29.22 | 29.67 | 29.22 | 29.50 | 71,788 | +0.30(+1.04%) |
Dec 22, 2023 | 29.15 | 29.69 | 29.01 | 29.19 | 87,019 | +0.06(+0.20%) |
Dec 21, 2023 | 29.32 | 29.65 | 28.99 | 29.13 | 67,606 | -0.08(-0.27%) |
Dec 20, 2023 | 29.41 | 30.13 | 29.21 | 29.21 | 66,812 | -0.34(-1.16%) |
Dec 19, 2023 | 29.07 | 29.74 | 29.07 | 29.55 | 82,706 | +0.22(+0.77%) |
Dec 18, 2023 | 29.70 | 30.16 | 28.96 | 29.33 | 180,753 | -0.89(-2.95%) |
Dec 15, 2023 | 30.32 | 30.59 | 30.04 | 30.22 | 42,865 | -0.06(-0.19%) |
Dec 14, 2023 | 29.86 | 30.73 | 29.86 | 30.28 | 92,111 | +0.85(+2.89%) |
Dec 13, 2023 | 27.97 | 29.51 | 27.93 | 29.43 | 67,261 | +1.36(+4.84%) |
Dec 12, 2023 | 28.57 | 28.58 | 27.97 | 28.07 | 58,139 | -0.62(-2.15%) |
Dec 11, 2023 | 28.85 | 28.85 | 28.39 | 28.68 | 38,882 | -0.09(-0.31%) |
Dec 08, 2023 | 28.39 | 28.94 | 28.35 | 28.77 | 57,074 | +0.31(+1.10%) |
Dec 07, 2023 | 28.08 | 28.55 | 27.84 | 28.46 | 93,441 | +0.64(+2.30%) |
Dec 06, 2023 | 27.52 | 28.19 | 27.44 | 27.82 | 131,527 | +0.67(+2.47%) |
Dec 05, 2023 | 27.63 | 27.74 | 27.06 | 27.15 | 57,666 | -0.45(-1.63%) |
Dec 04, 2023 | 26.78 | 27.61 | 26.47 | 27.60 | 62,472 | +0.73(+2.71%) |
Dec 01, 2023 | 25.42 | 26.94 | 25.41 | 26.87 | 66,890 | +1.15(+4.46%) |
Nov 30, 2023 | 25.77 | 25.97 | 25.66 | 25.72 | 43,847 | -0.02(-0.07%) |
Nov 29, 2023 | 25.46 | 26.30 | 25.46 | 25.74 | 55,348 | +0.30(+1.17%) |
Nov 28, 2023 | 25.34 | 25.75 | 25.31 | 25.45 | 52,669 | -0.19(-0.75%) |
Nov 27, 2023 | 25.99 | 26.08 | 25.56 | 25.64 | 60,009 | -0.23(-0.89%) |
Nov 24, 2023 | 25.90 | 26.18 | 25.67 | 25.87 | 17,194 | +0.11(+0.45%) |
Nov 22, 2023 | 25.80 | 26.20 | 25.60 | 25.75 | 30,109 | -0.05(-0.19%) |
Nov 21, 2023 | 26.29 | 26.52 | 25.67 | 25.80 | 68,034 | -0.73(-2.74%) |
Nov 20, 2023 | 26.34 | 26.69 | 26.31 | 26.53 | 48,897 | +0.26(+0.98%) |
Nov 17, 2023 | 25.96 | 26.39 | 25.96 | 26.27 | 44,586 | +0.15(+0.59%) |
Nov 16, 2023 | 26.40 | 26.67 | 25.93 | 26.12 | 49,941 | -0.26(-0.98%) |
Nov 15, 2023 | 25.97 | 26.51 | 25.97 | 26.37 | 38,520 | +0.27(+1.03%) |
Nov 14, 2023 | 25.36 | 26.52 | 25.36 | 26.11 | 75,743 | +1.21(+4.84%) |
Nov 13, 2023 | 24.97 | 25.00 | 24.65 | 24.90 | 41,091 | -0.15(-0.61%) |
Nov 10, 2023 | 25.21 | 25.51 | 24.91 | 25.05 | 31,968 | -0.32(-1.24%) |
Nov 09, 2023 | 25.33 | 25.80 | 24.73 | 25.37 | 40,633 | +0.09(+0.34%) |
Nov 08, 2023 | 25.88 | 25.88 | 25.02 | 25.28 | 41,530 | -0.50(-1.93%) |
Nov 07, 2023 | 25.91 | 26.11 | 25.49 | 25.78 | 33,062 | -0.24(-0.92%) |
Nov 06, 2023 | 26.34 | 26.47 | 25.62 | 26.02 | 42,573 | -0.11(-0.40%) |
Nov 03, 2023 | 25.87 | 26.63 | 25.62 | 26.12 | 99,915 | +0.89(+3.53%) |
Nov 02, 2023 | 23.85 | 25.53 | 23.85 | 25.24 | 82,142 | +1.58(+6.67%) |