Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 30.79 | 30.80 | 30.61 | 30.64 | 20,801 | -0.19(-0.62%) |
Jan 30, 2024 | 30.53 | 30.83 | 30.50 | 30.83 | 33,865 | +0.27(+0.90%) |
Jan 29, 2024 | 30.56 | 30.57 | 30.44 | 30.55 | 34,054 | -0.21(-0.67%) |
Jan 26, 2024 | 30.57 | 30.76 | 30.52 | 30.76 | 64,302 | +0.11(+0.36%) |
Jan 25, 2024 | 30.67 | 30.72 | 30.55 | 30.65 | 52,609 | +0.07(+0.23%) |
Jan 24, 2024 | 30.54 | 30.62 | 30.50 | 30.58 | 34,421 | +0.16(+0.53%) |
Jan 23, 2024 | 30.25 | 30.42 | 30.25 | 30.42 | 48,182 | +0.34(+1.13%) |
Jan 22, 2024 | 29.94 | 30.19 | 29.94 | 30.08 | 39,090 | -0.06(-0.20%) |
Jan 19, 2024 | 30.25 | 30.26 | 30.05 | 30.14 | 37,060 | -0.01(-0.04%) |
Jan 18, 2024 | 29.96 | 30.20 | 29.92 | 30.15 | 15,594 | +0.15(+0.51%) |
Jan 17, 2024 | 30.00 | 30.03 | 29.92 | 30.00 | 13,801 | -0.18(-0.61%) |
Jan 16, 2024 | 30.36 | 30.36 | 30.15 | 30.18 | 27,336 | -0.23(-0.74%) |
Jan 12, 2024 | 30.67 | 30.70 | 30.24 | 30.41 | 29,059 | +0.03(+0.11%) |
Jan 11, 2024 | 30.45 | 30.54 | 30.31 | 30.38 | 58,185 | +0.15(+0.49%) |
Jan 10, 2024 | 30.50 | 30.50 | 30.21 | 30.23 | 48,859 | -0.26(-0.85%) |
Jan 09, 2024 | 30.42 | 30.57 | 30.33 | 30.49 | 28,100 | +0.23(+0.76%) |
Jan 08, 2024 | 30.15 | 30.29 | 30.05 | 30.26 | 31,429 | -0.34(-1.11%) |
Jan 05, 2024 | 30.54 | 30.70 | 30.51 | 30.60 | 25,734 | +0.03(+0.10%) |
Jan 04, 2024 | 30.49 | 30.57 | 30.38 | 30.57 | 19,733 | +0.00(+0.00%) |
Jan 03, 2024 | 30.44 | 30.61 | 30.39 | 30.57 | 48,367 | +0.14(+0.46%) |
Jan 02, 2024 | 30.71 | 30.71 | 30.42 | 30.43 | 47,766 | -0.16(-0.52%) |
Dec 29, 2023 | 30.76 | 30.78 | 30.59 | 30.59 | 46,756 | -0.26(-0.84%) |
Dec 28, 2023 | 30.98 | 31.07 | 30.82 | 30.85 | 56,362 | -0.20(-0.65%) |
Dec 27, 2023 | 31.03 | 31.16 | 31.03 | 31.05 | 385,946 | +0.06(+0.19%) |
Dec 26, 2023 | 30.88 | 31.01 | 30.00 | 30.99 | 53,959 | +0.21(+0.68%) |
Dec 22, 2023 | 30.85 | 30.95 | 30.73 | 30.78 | 44,235 | +0.05(+0.16%) |
Dec 21, 2023 | 30.64 | 30.74 | 30.62 | 30.73 | 117,193 | +0.06(+0.20%) |
Dec 20, 2023 | 30.99 | 30.99 | 30.65 | 30.67 | 137,120 | -0.31(-1.00%) |
Dec 19, 2023 | 30.72 | 30.99 | 30.72 | 30.98 | 55,381 | +0.20(+0.66%) |
Dec 18, 2023 | 30.84 | 30.91 | 30.74 | 30.78 | 42,020 | +0.12(+0.38%) |
Dec 15, 2023 | 30.66 | 30.70 | 30.56 | 30.66 | 148,799 | +0.04(+0.13%) |
Dec 14, 2023 | 30.49 | 30.62 | 30.49 | 30.62 | 27,773 | +0.43(+1.43%) |
Dec 13, 2023 | 29.86 | 30.19 | 29.85 | 30.19 | 59,604 | +0.26(+0.88%) |
Dec 12, 2023 | 29.93 | 30.01 | 29.87 | 29.93 | 27,175 | -0.24(-0.81%) |
Dec 11, 2023 | 30.06 | 30.19 | 29.97 | 30.17 | 27,182 | -0.16(-0.54%) |
Dec 08, 2023 | 30.30 | 30.44 | 30.24 | 30.33 | 21,235 | -0.01(-0.03%) |
Dec 07, 2023 | 30.29 | 30.35 | 30.18 | 30.34 | 45,573 | +0.16(+0.54%) |
Dec 06, 2023 | 30.62 | 30.62 | 30.18 | 30.18 | 141,816 | -0.61(-1.99%) |
Dec 05, 2023 | 30.89 | 30.95 | 30.76 | 30.79 | 20,234 | -0.12(-0.40%) |
Dec 04, 2023 | 30.95 | 31.06 | 30.91 | 30.92 | 39,289 | -0.35(-1.13%) |
Dec 01, 2023 | 31.22 | 31.55 | 31.22 | 31.27 | 290,225 | -0.02(-0.06%) |
Nov 30, 2023 | 31.58 | 31.60 | 31.27 | 31.29 | 55,477 | -0.17(-0.55%) |
Nov 29, 2023 | 31.44 | 31.54 | 31.31 | 31.46 | 28,199 | +0.12(+0.40%) |
Nov 28, 2023 | 31.17 | 31.46 | 31.14 | 31.34 | 45,092 | +0.29(+0.92%) |
Nov 27, 2023 | 31.21 | 31.21 | 31.00 | 31.05 | 18,887 | -0.13(-0.42%) |
Nov 24, 2023 | 31.17 | 31.35 | 31.17 | 31.18 | 10,431 | -0.14(-0.46%) |
Nov 22, 2023 | 31.15 | 31.40 | 31.15 | 31.33 | 9,162 | -0.22(-0.70%) |
Nov 21, 2023 | 31.52 | 31.61 | 31.51 | 31.55 | 59,336 | +0.08(+0.24%) |
Nov 20, 2023 | 31.29 | 31.52 | 31.29 | 31.47 | 50,874 | +0.18(+0.58%) |
Nov 17, 2023 | 31.11 | 31.29 | 31.11 | 31.29 | 16,728 | +0.17(+0.55%) |
Nov 16, 2023 | 31.39 | 31.39 | 31.12 | 31.12 | 80,707 | -0.50(-1.57%) |
Nov 15, 2023 | 31.57 | 31.68 | 31.55 | 31.61 | 45,693 | +0.01(+0.03%) |
Nov 14, 2023 | 31.60 | 31.74 | 31.57 | 31.61 | 26,533 | +0.05(+0.15%) |
Nov 13, 2023 | 31.11 | 31.56 | 31.11 | 31.56 | 23,005 | +0.48(+1.54%) |
Nov 10, 2023 | 31.17 | 31.17 | 31.06 | 31.08 | 90,987 | -0.09(-0.29%) |
Nov 09, 2023 | 31.26 | 31.40 | 31.17 | 31.17 | 43,133 | -0.10(-0.32%) |
Nov 08, 2023 | 31.43 | 31.53 | 31.20 | 31.27 | 14,729 | -0.22(-0.70%) |
Nov 07, 2023 | 31.67 | 31.67 | 31.48 | 31.49 | 13,960 | -0.57(-1.79%) |
Nov 06, 2023 | 32.04 | 32.20 | 32.03 | 32.06 | 81,433 | +0.03(+0.09%) |
Nov 03, 2023 | 31.98 | 32.18 | 31.98 | 32.04 | 29,679 | +0.01(+0.03%) |
Nov 02, 2023 | 31.85 | 32.03 | 31.81 | 32.03 | 35,733 | +0.30(+0.93%) |