Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 31.60 | 31.64 | 31.20 | 31.25 | 10,512 | -0.56(-1.76%) |
Jan 30, 2024 | 31.91 | 31.91 | 31.74 | 31.81 | 14,091 | -0.10(-0.31%) |
Jan 29, 2024 | 31.66 | 31.91 | 31.60 | 31.91 | 19,087 | +0.40(+1.26%) |
Jan 26, 2024 | 31.61 | 31.73 | 31.49 | 31.51 | 13,699 | -0.06(-0.18%) |
Jan 25, 2024 | 31.59 | 31.65 | 31.42 | 31.57 | 23,553 | +0.16(+0.51%) |
Jan 24, 2024 | 31.51 | 31.70 | 31.30 | 31.41 | 18,679 | +0.06(+0.19%) |
Jan 23, 2024 | 31.37 | 31.37 | 31.13 | 31.35 | 11,719 | +0.06(+0.19%) |
Jan 22, 2024 | 31.47 | 31.47 | 31.23 | 31.29 | 19,696 | +0.23(+0.73%) |
Jan 19, 2024 | 30.94 | 31.16 | 30.77 | 31.07 | 27,655 | +0.38(+1.24%) |
Jan 18, 2024 | 30.67 | 30.73 | 30.50 | 30.68 | 7,890 | +0.21(+0.71%) |
Jan 17, 2024 | 30.66 | 30.66 | 30.30 | 30.47 | 8,922 | -0.12(-0.38%) |
Jan 16, 2024 | 30.66 | 30.75 | 30.51 | 30.59 | 10,385 | -0.14(-0.45%) |
Jan 12, 2024 | 30.81 | 30.92 | 30.64 | 30.73 | 12,126 | +0.06(+0.19%) |
Jan 11, 2024 | 30.81 | 30.88 | 30.50 | 30.67 | 11,031 | -0.00(-0.01%) |
Jan 10, 2024 | 30.53 | 30.72 | 30.51 | 30.67 | 14,321 | +0.32(+1.04%) |
Jan 09, 2024 | 30.32 | 30.50 | 30.22 | 30.35 | 8,787 | -0.00(-0.01%) |
Jan 08, 2024 | 29.95 | 30.39 | 29.90 | 30.36 | 12,768 | +0.55(+1.83%) |
Jan 05, 2024 | 29.78 | 29.92 | 29.66 | 29.81 | 7,131 | +0.05(+0.17%) |
Jan 04, 2024 | 29.90 | 29.94 | 29.76 | 29.76 | 7,276 | -0.06(-0.19%) |
Jan 03, 2024 | 29.99 | 29.99 | 29.80 | 29.82 | 8,837 | -0.35(-1.17%) |
Jan 02, 2024 | 30.28 | 30.28 | 30.06 | 30.17 | 12,527 | -0.31(-1.02%) |
Dec 29, 2023 | 30.60 | 30.60 | 30.31 | 30.48 | 5,303 | -0.04(-0.13%) |
Dec 28, 2023 | 30.61 | 30.63 | 30.50 | 30.52 | 16,454 | -0.05(-0.16%) |
Dec 27, 2023 | 30.57 | 30.57 | 30.46 | 30.57 | 34,450 | +0.07(+0.23%) |
Dec 26, 2023 | 30.48 | 30.56 | 30.39 | 30.50 | 11,439 | +0.11(+0.36%) |
Dec 22, 2023 | 30.45 | 30.51 | 30.28 | 30.39 | 13,890 | +0.13(+0.43%) |
Dec 21, 2023 | 30.29 | 30.29 | 30.07 | 30.26 | 2,658 | +0.30(+0.99%) |
Dec 20, 2023 | 30.43 | 30.52 | 29.96 | 29.96 | 9,507 | -0.56(-1.83%) |
Dec 19, 2023 | 30.53 | 30.53 | 30.41 | 30.52 | 69,098 | -0.47(-1.52%) |
Dec 18, 2023 | 30.48 | 30.99 | 30.48 | 30.99 | 8,456 | +0.60(+1.97%) |
Dec 15, 2023 | 30.32 | 30.41 | 30.30 | 30.39 | 6,741 | +0.09(+0.31%) |
Dec 14, 2023 | 30.39 | 30.46 | 30.17 | 30.30 | 4,219 | +0.14(+0.45%) |
Dec 13, 2023 | 29.93 | 30.17 | 29.80 | 30.16 | 10,685 | +0.35(+1.18%) |
Dec 12, 2023 | 29.68 | 29.83 | 29.68 | 29.81 | 2,315 | +0.13(+0.43%) |
Dec 11, 2023 | 29.64 | 29.70 | 29.56 | 29.68 | 7,590 | +0.03(+0.09%) |
Dec 08, 2023 | 29.46 | 29.66 | 29.46 | 29.66 | 2,234 | +0.16(+0.55%) |
Dec 07, 2023 | 29.42 | 29.49 | 29.42 | 29.49 | 1,084 | +0.27(+0.92%) |
Dec 06, 2023 | 29.58 | 29.58 | 29.22 | 29.22 | 5,325 | -0.13(-0.45%) |
Dec 05, 2023 | 29.28 | 29.40 | 29.28 | 29.36 | 3,728 | +0.01(+0.02%) |
Dec 04, 2023 | 29.38 | 29.38 | 29.20 | 29.35 | 1,471 | -0.24(-0.80%) |
Dec 01, 2023 | 29.33 | 29.63 | 29.29 | 29.59 | 4,569 | +0.23(+0.79%) |
Nov 30, 2023 | 29.22 | 29.36 | 29.22 | 29.36 | 2,646 | +0.18(+0.61%) |
Nov 29, 2023 | 29.32 | 29.32 | 29.18 | 29.18 | 2,302 | +0.08(+0.28%) |
Nov 28, 2023 | 29.09 | 29.18 | 29.09 | 29.10 | 2,547 | +0.01(+0.02%) |
Nov 27, 2023 | 29.02 | 29.12 | 29.00 | 29.09 | 3,662 | -0.00(-0.01%) |
Nov 24, 2023 | 29.19 | 29.19 | 29.10 | 29.10 | 2,718 | -0.00(-0.02%) |
Nov 22, 2023 | 29.17 | 29.17 | 29.10 | 29.10 | 1,749 | +0.12(+0.43%) |
Nov 21, 2023 | 29.00 | 29.00 | 28.93 | 28.98 | 4,331 | -0.10(-0.34%) |
Nov 20, 2023 | 28.88 | 29.15 | 28.80 | 29.08 | 4,696 | +0.24(+0.82%) |
Nov 17, 2023 | 28.85 | 28.90 | 28.83 | 28.84 | 2,875 | +0.03(+0.12%) |
Nov 16, 2023 | 28.76 | 28.81 | 28.70 | 28.81 | 1,221 | +0.03(+0.09%) |
Nov 15, 2023 | 28.87 | 28.87 | 28.78 | 28.78 | 2,439 | +0.08(+0.29%) |
Nov 14, 2023 | 28.50 | 28.79 | 28.50 | 28.70 | 3,599 | +0.55(+1.94%) |
Nov 13, 2023 | 28.11 | 28.18 | 28.11 | 28.15 | 3,218 | +0.00(+0.02%) |
Nov 10, 2023 | 27.83 | 28.15 | 27.83 | 28.15 | 1,437 | +0.44(+1.57%) |
Nov 09, 2023 | 27.92 | 27.98 | 27.71 | 27.71 | 5,825 | -0.17(-0.59%) |
Nov 08, 2023 | 27.84 | 27.87 | 27.84 | 27.87 | 765 | +0.03(+0.09%) |
Nov 07, 2023 | 27.87 | 27.92 | 27.84 | 27.85 | 3,731 | +0.19(+0.68%) |
Nov 06, 2023 | 27.73 | 27.73 | 27.60 | 27.66 | 3,197 | +0.03(+0.10%) |
Nov 03, 2023 | 27.49 | 27.68 | 27.49 | 27.63 | 838 | +0.32(+1.19%) |
Nov 02, 2023 | 27.03 | 27.31 | 27.03 | 27.31 | 1,943 | +0.50(+1.88%) |