Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 29.80 | 29.83 | 29.77 | 29.81 | 31,932 | +0.06(+0.20%) |
Jan 30, 2024 | 29.73 | 29.75 | 29.67 | 29.75 | 24,157 | +0.03(+0.12%) |
Jan 29, 2024 | 29.65 | 29.73 | 29.65 | 29.71 | 27,953 | +0.08(+0.29%) |
Jan 26, 2024 | 29.65 | 29.65 | 29.61 | 29.63 | 21,638 | +0.01(+0.03%) |
Jan 25, 2024 | 29.59 | 29.64 | 29.59 | 29.62 | 45,920 | +0.07(+0.25%) |
Jan 24, 2024 | 29.68 | 29.68 | 29.53 | 29.55 | 32,444 | -0.03(-0.12%) |
Jan 23, 2024 | 29.53 | 29.60 | 29.53 | 29.58 | 28,796 | -0.05(-0.17%) |
Jan 22, 2024 | 29.69 | 29.69 | 29.61 | 29.63 | 28,132 | +0.05(+0.17%) |
Jan 19, 2024 | 29.50 | 29.58 | 29.46 | 29.58 | 31,754 | +0.07(+0.24%) |
Jan 18, 2024 | 29.54 | 29.61 | 29.48 | 29.51 | 23,921 | -0.03(-0.11%) |
Jan 17, 2024 | 29.50 | 29.59 | 29.47 | 29.54 | 34,637 | -0.05(-0.18%) |
Jan 16, 2024 | 29.73 | 29.73 | 29.56 | 29.59 | 68,074 | -0.16(-0.54%) |
Jan 12, 2024 | 29.75 | 29.78 | 29.74 | 29.75 | 38,015 | +0.04(+0.12%) |
Jan 11, 2024 | 29.63 | 29.73 | 29.60 | 29.72 | 29,277 | +0.15(+0.51%) |
Jan 10, 2024 | 29.63 | 29.65 | 29.57 | 29.57 | 15,603 | -0.05(-0.17%) |
Jan 09, 2024 | 29.55 | 29.62 | 29.54 | 29.62 | 38,598 | +0.07(+0.24%) |
Jan 08, 2024 | 29.38 | 29.57 | 29.38 | 29.55 | 45,471 | +0.15(+0.51%) |
Jan 05, 2024 | 29.38 | 29.55 | 29.38 | 29.40 | 42,340 | -0.04(-0.14%) |
Jan 04, 2024 | 29.44 | 29.48 | 29.41 | 29.44 | 115,945 | -0.09(-0.30%) |
Jan 03, 2024 | 29.49 | 29.54 | 29.42 | 29.53 | 113,739 | -0.04(-0.15%) |
Jan 02, 2024 | 29.62 | 29.62 | 29.56 | 29.57 | 65,662 | -0.09(-0.29%) |
Dec 29, 2023 | 29.68 | 29.68 | 29.64 | 29.66 | 57,758 | -0.02(-0.07%) |
Dec 28, 2023 | 29.71 | 29.71 | 29.65 | 29.68 | 51,389 | +0.04(+0.15%) |
Dec 27, 2023 | 29.57 | 29.65 | 29.55 | 29.64 | 69,965 | +0.10(+0.34%) |
Dec 26, 2023 | 29.49 | 29.55 | 29.49 | 29.54 | 90,922 | +0.02(+0.08%) |
Dec 22, 2023 | 29.57 | 29.57 | 29.50 | 29.51 | 75,169 | -0.65(-2.16%) |
Dec 21, 2023 | 30.20 | 30.20 | 30.12 | 30.16 | 62,363 | +0.01(+0.03%) |
Dec 20, 2023 | 30.08 | 30.18 | 30.08 | 30.15 | 72,117 | +0.07(+0.25%) |
Dec 19, 2023 | 30.06 | 30.11 | 30.06 | 30.08 | 40,690 | +0.02(+0.07%) |
Dec 18, 2023 | 30.14 | 30.14 | 30.05 | 30.05 | 46,928 | -0.04(-0.15%) |
Dec 15, 2023 | 30.05 | 30.12 | 30.05 | 30.10 | 61,180 | +0.04(+0.14%) |
Dec 14, 2023 | 30.10 | 30.10 | 30.04 | 30.06 | 68,108 | -0.01(-0.04%) |
Dec 13, 2023 | 30.14 | 30.19 | 30.07 | 30.07 | 97,354 | -0.07(-0.23%) |
Dec 12, 2023 | 30.15 | 30.15 | 30.11 | 30.14 | 59,821 | +0.05(+0.18%) |
Dec 11, 2023 | 30.14 | 30.14 | 30.06 | 30.09 | 37,168 | -0.05(-0.18%) |
Dec 08, 2023 | 30.02 | 30.14 | 30.02 | 30.14 | 79,357 | +0.09(+0.30%) |
Dec 07, 2023 | 30.09 | 30.09 | 30.03 | 30.05 | 164,824 | -0.01(-0.03%) |
Dec 06, 2023 | 30.15 | 30.15 | 30.02 | 30.06 | 84,022 | +0.04(+0.13%) |
Dec 05, 2023 | 30.02 | 30.09 | 29.98 | 30.02 | 257,434 | -0.06(-0.20%) |
Dec 04, 2023 | 30.11 | 30.11 | 30.05 | 30.08 | 90,642 | -0.54(-1.76%) |
Dec 01, 2023 | 30.64 | 30.64 | 30.58 | 30.62 | 69,553 | +0.07(+0.23%) |
Nov 30, 2023 | 30.59 | 30.60 | 30.55 | 30.55 | 194,244 | -0.06(-0.20%) |
Nov 29, 2023 | 30.59 | 30.63 | 30.59 | 30.61 | 47,108 | +0.03(+0.11%) |
Nov 28, 2023 | 30.55 | 30.58 | 30.54 | 30.58 | 40,668 | +0.03(+0.09%) |
Nov 27, 2023 | 30.50 | 30.62 | 30.49 | 30.55 | 61,511 | +0.07(+0.23%) |
Nov 24, 2023 | 30.49 | 30.50 | 30.46 | 30.48 | 14,732 | -0.01(-0.03%) |
Nov 22, 2023 | 30.52 | 30.52 | 30.47 | 30.49 | 33,516 | +0.06(+0.20%) |
Nov 21, 2023 | 30.48 | 30.48 | 30.40 | 30.43 | 78,034 | +0.01(+0.03%) |
Nov 20, 2023 | 30.42 | 30.44 | 30.37 | 30.42 | 62,892 | +0.00(+0.00%) |
Nov 17, 2023 | 30.36 | 30.44 | 30.36 | 30.42 | 48,633 | +0.06(+0.20%) |
Nov 16, 2023 | 30.39 | 30.39 | 30.36 | 30.36 | 44,245 | +0.02(+0.07%) |
Nov 15, 2023 | 30.33 | 30.36 | 30.33 | 30.34 | 63,634 | +0.00(+0.00%) |
Nov 14, 2023 | 30.37 | 30.40 | 30.34 | 30.34 | 143,760 | +0.00(+0.00%) |
Nov 13, 2023 | 30.35 | 30.35 | 30.32 | 30.34 | 41,418 | +0.01(+0.03%) |
Nov 10, 2023 | 30.34 | 30.34 | 30.31 | 30.33 | 22,555 | +0.01(+0.03%) |
Nov 09, 2023 | 30.31 | 30.34 | 30.31 | 30.32 | 51,716 | +0.00(+0.02%) |
Nov 08, 2023 | 30.35 | 30.35 | 30.31 | 30.32 | 29,805 | +0.01(+0.02%) |
Nov 07, 2023 | 30.32 | 30.33 | 30.30 | 30.31 | 69,727 | +0.01(+0.03%) |
Nov 06, 2023 | 30.23 | 30.30 | 30.23 | 30.30 | 22,266 | +0.01(+0.03%) |
Nov 03, 2023 | 30.33 | 30.33 | 30.27 | 30.29 | 68,230 | +0.02(+0.07%) |
Nov 02, 2023 | 30.31 | 30.31 | 30.25 | 30.27 | 66,194 | -0.36(-1.18%) |