Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 30.34 | 30.38 | 30.08 | 30.08 | 9,289 | -0.44(-1.44%) |
Jan 30, 2024 | 30.60 | 30.60 | 30.46 | 30.52 | 10,498 | -0.22(-0.73%) |
Jan 29, 2024 | 30.32 | 30.74 | 30.28 | 30.74 | 413,963 | +0.49(+1.62%) |
Jan 26, 2024 | 30.22 | 30.34 | 30.22 | 30.25 | 10,043 | -0.01(-0.03%) |
Jan 25, 2024 | 30.32 | 30.32 | 30.13 | 30.26 | 18,856 | +0.11(+0.36%) |
Jan 24, 2024 | 30.33 | 30.35 | 30.15 | 30.15 | 19,861 | +0.08(+0.28%) |
Jan 23, 2024 | 30.01 | 30.08 | 29.97 | 30.07 | 15,144 | +0.07(+0.24%) |
Jan 22, 2024 | 30.06 | 30.08 | 29.99 | 29.99 | 10,536 | +0.10(+0.34%) |
Jan 19, 2024 | 29.61 | 29.92 | 29.59 | 29.89 | 49,678 | +0.35(+1.18%) |
Jan 18, 2024 | 29.36 | 29.55 | 29.30 | 29.54 | 137,803 | +0.25(+0.85%) |
Jan 17, 2024 | 29.29 | 29.32 | 29.15 | 29.29 | 44,839 | -0.17(-0.58%) |
Jan 16, 2024 | 29.49 | 29.55 | 29.32 | 29.46 | 40,203 | -0.11(-0.37%) |
Jan 12, 2024 | 29.65 | 29.66 | 29.46 | 29.57 | 27,620 | +0.06(+0.20%) |
Jan 11, 2024 | 29.59 | 29.59 | 29.30 | 29.51 | 14,677 | -0.00(-0.02%) |
Jan 10, 2024 | 29.39 | 29.55 | 29.36 | 29.52 | 36,366 | +0.20(+0.67%) |
Jan 09, 2024 | 29.26 | 29.43 | 29.18 | 29.32 | 751,198 | -0.05(-0.17%) |
Jan 08, 2024 | 29.01 | 29.37 | 29.01 | 29.37 | 30,052 | +0.41(+1.43%) |
Jan 05, 2024 | 29.00 | 29.00 | 28.90 | 28.96 | 18,602 | +0.06(+0.19%) |
Jan 04, 2024 | 28.99 | 29.11 | 28.90 | 28.90 | 8,183 | -0.08(-0.28%) |
Jan 03, 2024 | 29.05 | 29.11 | 28.98 | 28.98 | 21,828 | -0.21(-0.72%) |
Jan 02, 2024 | 29.24 | 29.24 | 29.10 | 29.19 | 18,285 | -0.21(-0.71%) |
Dec 29, 2023 | 29.47 | 29.47 | 29.28 | 29.40 | 8,554 | -0.06(-0.20%) |
Dec 28, 2023 | 29.51 | 29.52 | 29.46 | 29.46 | 14,213 | +0.05(+0.16%) |
Dec 27, 2023 | 29.43 | 29.44 | 29.37 | 29.41 | 9,725 | +0.00(+0.01%) |
Dec 26, 2023 | 29.35 | 29.41 | 29.34 | 29.41 | 6,995 | +0.13(+0.44%) |
Dec 22, 2023 | 29.34 | 29.39 | 29.25 | 29.28 | 16,701 | +0.03(+0.10%) |
Dec 21, 2023 | 29.19 | 29.25 | 29.04 | 29.25 | 12,983 | +0.27(+0.93%) |
Dec 20, 2023 | 29.39 | 29.42 | 28.98 | 28.98 | 16,752 | -0.38(-1.31%) |
Dec 19, 2023 | 29.25 | 29.36 | 29.25 | 29.36 | 14,366 | +0.14(+0.49%) |
Dec 18, 2023 | 29.20 | 29.24 | 29.15 | 29.22 | 77,848 | +0.16(+0.55%) |
Dec 15, 2023 | 29.06 | 29.08 | 28.99 | 29.06 | 12,343 | +0.02(+0.07%) |
Dec 14, 2023 | 29.18 | 29.18 | 28.87 | 29.04 | 14,175 | +0.06(+0.21%) |
Dec 13, 2023 | 28.66 | 28.98 | 28.60 | 28.98 | 209,777 | +0.38(+1.34%) |
Dec 12, 2023 | 28.50 | 28.60 | 28.48 | 28.60 | 15,253 | +0.16(+0.58%) |
Dec 11, 2023 | 28.33 | 28.43 | 28.30 | 28.43 | 18,311 | +0.15(+0.53%) |
Dec 08, 2023 | 28.15 | 28.30 | 28.15 | 28.28 | 8,644 | +0.12(+0.44%) |
Dec 07, 2023 | 28.06 | 28.17 | 28.05 | 28.16 | 16,499 | +0.16(+0.59%) |
Dec 06, 2023 | 28.25 | 28.25 | 27.98 | 27.99 | 531,565 | -0.07(-0.23%) |
Dec 05, 2023 | 27.99 | 28.11 | 27.99 | 28.06 | 9,398 | -0.02(-0.06%) |
Dec 04, 2023 | 28.09 | 28.09 | 27.95 | 28.08 | 15,054 | -0.15(-0.54%) |
Dec 01, 2023 | 28.09 | 28.23 | 28.09 | 28.23 | 6,831 | +0.16(+0.57%) |
Nov 30, 2023 | 27.96 | 28.07 | 27.91 | 28.07 | 11,349 | +0.12(+0.42%) |
Nov 29, 2023 | 28.18 | 28.20 | 27.94 | 27.95 | 60,781 | -0.07(-0.26%) |
Nov 28, 2023 | 28.01 | 28.11 | 27.98 | 28.02 | 53,922 | -0.01(-0.04%) |
Nov 27, 2023 | 27.92 | 28.06 | 27.92 | 28.03 | 8,629 | -0.02(-0.06%) |
Nov 24, 2023 | 28.05 | 28.06 | 28.03 | 28.05 | 7,850 | -0.00(-0.01%) |
Nov 22, 2023 | 28.09 | 28.09 | 28.02 | 28.05 | 8,979 | +0.11(+0.39%) |
Nov 21, 2023 | 27.93 | 27.95 | 27.88 | 27.94 | 11,246 | +0.01(+0.02%) |
Nov 20, 2023 | 27.73 | 28.00 | 27.73 | 27.94 | 10,564 | +0.21(+0.77%) |
Nov 17, 2023 | 27.80 | 27.80 | 27.68 | 27.73 | 7,320 | +0.02(+0.08%) |
Nov 16, 2023 | 27.70 | 27.73 | 27.57 | 27.71 | 728,019 | +0.07(+0.24%) |
Nov 15, 2023 | 27.65 | 27.74 | 27.60 | 27.64 | 27,289 | +0.04(+0.15%) |
Nov 14, 2023 | 27.54 | 27.68 | 27.52 | 27.60 | 30,737 | +0.49(+1.80%) |
Nov 13, 2023 | 27.03 | 27.18 | 27.03 | 27.11 | 17,870 | -0.01(-0.03%) |
Nov 10, 2023 | 26.84 | 27.13 | 26.77 | 27.12 | 2,189 | +0.38(+1.42%) |
Nov 09, 2023 | 26.91 | 26.97 | 26.69 | 26.74 | 98,986 | -0.17(-0.64%) |
Nov 08, 2023 | 26.94 | 26.94 | 26.91 | 26.91 | 1,009 | +0.06(+0.24%) |
Nov 07, 2023 | 26.81 | 26.90 | 26.81 | 26.85 | 11,509 | +0.11(+0.42%) |
Nov 06, 2023 | 26.80 | 26.80 | 26.72 | 26.74 | 3,922 | +0.04(+0.16%) |
Nov 03, 2023 | 26.64 | 26.73 | 26.64 | 26.69 | 56,743 | +0.24(+0.89%) |
Nov 02, 2023 | 26.27 | 26.46 | 26.27 | 26.46 | 97,954 | +0.47(+1.83%) |