Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 31.55 | 31.71 | 31.26 | 31.34 | 28,098 | -0.15(-0.49%) |
Jan 30, 2024 | 31.49 | 31.50 | 31.33 | 31.49 | 15,596 | -0.09(-0.28%) |
Jan 29, 2024 | 31.36 | 31.60 | 31.36 | 31.58 | 26,744 | +0.16(+0.51%) |
Jan 26, 2024 | 31.44 | 31.54 | 31.38 | 31.42 | 19,000 | +0.03(+0.09%) |
Jan 25, 2024 | 31.45 | 31.45 | 31.30 | 31.39 | 23,618 | +0.12(+0.38%) |
Jan 24, 2024 | 31.44 | 31.50 | 31.26 | 31.27 | 26,234 | +0.13(+0.42%) |
Jan 23, 2024 | 31.13 | 31.16 | 31.02 | 31.14 | 26,048 | -0.06(-0.19%) |
Jan 22, 2024 | 31.11 | 31.22 | 31.11 | 31.20 | 15,688 | +0.16(+0.51%) |
Jan 19, 2024 | 30.88 | 31.05 | 30.78 | 31.05 | 27,173 | +0.02(+0.06%) |
Jan 18, 2024 | 30.97 | 31.04 | 30.86 | 31.03 | 26,043 | +0.27(+0.87%) |
Jan 17, 2024 | 30.68 | 30.82 | 30.68 | 30.76 | 19,868 | -0.44(-1.40%) |
Jan 16, 2024 | 31.36 | 31.36 | 31.12 | 31.19 | 24,387 | -0.66(-2.06%) |
Jan 12, 2024 | 31.97 | 32.03 | 31.80 | 31.85 | 15,375 | +0.12(+0.38%) |
Jan 11, 2024 | 31.84 | 31.84 | 31.48 | 31.73 | 23,058 | -0.14(-0.44%) |
Jan 10, 2024 | 31.82 | 31.88 | 31.79 | 31.87 | 9,976 | +0.17(+0.53%) |
Jan 09, 2024 | 31.70 | 31.72 | 31.63 | 31.70 | 10,945 | -0.22(-0.68%) |
Jan 08, 2024 | 31.54 | 31.92 | 31.54 | 31.92 | 16,719 | +0.35(+1.09%) |
Jan 05, 2024 | 31.49 | 31.81 | 31.49 | 31.57 | 23,399 | -0.01(-0.03%) |
Jan 04, 2024 | 31.49 | 31.70 | 31.49 | 31.58 | 20,216 | +0.04(+0.13%) |
Jan 03, 2024 | 31.48 | 31.63 | 31.44 | 31.54 | 22,745 | -0.33(-1.03%) |
Jan 02, 2024 | 32.02 | 32.06 | 31.83 | 31.87 | 32,470 | -0.43(-1.32%) |
Dec 29, 2023 | 32.33 | 32.43 | 32.24 | 32.30 | 15,960 | -0.03(-0.09%) |
Dec 28, 2023 | 32.39 | 32.46 | 32.32 | 32.33 | 13,837 | +0.08(+0.25%) |
Dec 27, 2023 | 32.08 | 32.29 | 32.08 | 32.25 | 17,497 | +0.09(+0.28%) |
Dec 26, 2023 | 31.87 | 32.16 | 31.87 | 32.16 | 20,146 | +0.18(+0.56%) |
Dec 22, 2023 | 32.01 | 32.10 | 31.90 | 31.98 | 32,853 | +0.13(+0.41%) |
Dec 21, 2023 | 31.68 | 31.85 | 31.67 | 31.85 | 16,979 | +0.46(+1.46%) |
Dec 20, 2023 | 31.66 | 31.76 | 31.35 | 31.39 | 38,726 | -0.25(-0.79%) |
Dec 19, 2023 | 31.43 | 31.64 | 31.43 | 31.64 | 30,917 | +0.33(+1.05%) |
Dec 18, 2023 | 31.31 | 31.37 | 31.22 | 31.31 | 64,973 | +0.11(+0.34%) |
Dec 15, 2023 | 31.37 | 31.43 | 31.20 | 31.21 | 13,324 | -0.35(-1.12%) |
Dec 14, 2023 | 31.39 | 31.68 | 31.36 | 31.56 | 44,484 | +0.44(+1.43%) |
Dec 13, 2023 | 30.48 | 31.13 | 30.41 | 31.12 | 20,324 | +0.58(+1.91%) |
Dec 12, 2023 | 30.48 | 30.54 | 30.40 | 30.54 | 17,551 | -0.12(-0.39%) |
Dec 11, 2023 | 30.54 | 30.65 | 30.50 | 30.65 | 24,650 | +0.08(+0.26%) |
Dec 08, 2023 | 30.52 | 30.67 | 30.45 | 30.58 | 29,038 | -0.05(-0.16%) |
Dec 07, 2023 | 30.50 | 30.73 | 30.44 | 30.62 | 21,551 | +0.19(+0.62%) |
Dec 06, 2023 | 30.65 | 30.66 | 30.42 | 30.44 | 33,231 | +0.13(+0.42%) |
Dec 05, 2023 | 30.32 | 30.38 | 30.29 | 30.31 | 28,783 | -0.08(-0.26%) |
Dec 04, 2023 | 30.40 | 30.51 | 30.34 | 30.39 | 45,330 | -0.32(-1.04%) |
Dec 01, 2023 | 30.27 | 30.73 | 30.25 | 30.71 | 51,134 | +0.41(+1.35%) |
Nov 30, 2023 | 30.32 | 30.38 | 30.28 | 30.30 | 28,282 | -0.16(-0.51%) |
Nov 29, 2023 | 30.47 | 30.56 | 30.44 | 30.45 | 188,145 | +0.07(+0.22%) |
Nov 28, 2023 | 30.25 | 30.47 | 30.24 | 30.39 | 16,947 | +0.15(+0.48%) |
Nov 27, 2023 | 30.14 | 30.27 | 30.14 | 30.24 | 30,284 | +0.01(+0.03%) |
Nov 24, 2023 | 30.13 | 30.24 | 30.13 | 30.23 | 16,230 | +0.21(+0.69%) |
Nov 22, 2023 | 29.97 | 30.05 | 29.90 | 30.03 | 10,078 | +0.09(+0.29%) |
Nov 21, 2023 | 30.14 | 30.14 | 29.94 | 29.94 | 31,931 | -0.17(-0.58%) |
Nov 20, 2023 | 29.94 | 30.15 | 29.94 | 30.11 | 56,224 | +0.17(+0.58%) |
Nov 17, 2023 | 29.85 | 29.96 | 29.79 | 29.94 | 24,458 | +0.38(+1.28%) |
Nov 16, 2023 | 29.54 | 29.66 | 29.47 | 29.56 | 47,314 | -0.20(-0.68%) |
Nov 15, 2023 | 29.83 | 29.92 | 29.71 | 29.76 | 24,239 | -0.08(-0.28%) |
Nov 14, 2023 | 29.50 | 29.88 | 29.50 | 29.85 | 30,613 | +0.94(+3.25%) |
Nov 13, 2023 | 28.76 | 28.93 | 28.74 | 28.91 | 30,798 | -0.02(-0.06%) |
Nov 10, 2023 | 28.74 | 28.94 | 28.67 | 28.92 | 33,972 | +0.13(+0.47%) |
Nov 09, 2023 | 28.92 | 29.13 | 28.76 | 28.79 | 61,953 | +0.03(+0.10%) |
Nov 08, 2023 | 28.80 | 28.89 | 28.68 | 28.76 | 54,163 | -0.20(-0.68%) |
Nov 07, 2023 | 28.89 | 29.00 | 28.86 | 28.96 | 95,263 | -0.22(-0.74%) |
Nov 06, 2023 | 29.37 | 29.37 | 29.13 | 29.18 | 67,217 | -0.23(-0.77%) |
Nov 03, 2023 | 29.27 | 29.43 | 29.22 | 29.40 | 25,814 | +0.55(+1.91%) |
Nov 02, 2023 | 28.71 | 28.85 | 28.64 | 28.85 | 65,655 | +0.60(+2.13%) |