Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 30.88 | 30.93 | 30.49 | 30.56 | 125,717 | -0.16(-0.52%) |
Jan 30, 2024 | 30.73 | 30.73 | 30.54 | 30.72 | 133,937 | -0.01(-0.03%) |
Jan 29, 2024 | 30.54 | 30.75 | 30.48 | 30.73 | 108,962 | +0.13(+0.42%) |
Jan 26, 2024 | 30.62 | 30.65 | 30.54 | 30.60 | 120,882 | +0.13(+0.43%) |
Jan 25, 2024 | 30.49 | 30.49 | 30.31 | 30.47 | 184,578 | +0.04(+0.13%) |
Jan 24, 2024 | 30.54 | 30.57 | 30.34 | 30.43 | 116,751 | +0.29(+0.96%) |
Jan 23, 2024 | 30.14 | 30.15 | 29.98 | 30.14 | 140,078 | -0.05(-0.17%) |
Jan 22, 2024 | 30.17 | 30.25 | 30.11 | 30.19 | 626,617 | +0.06(+0.20%) |
Jan 19, 2024 | 30.01 | 30.13 | 29.83 | 30.13 | 260,756 | +0.11(+0.37%) |
Jan 18, 2024 | 29.92 | 30.02 | 29.80 | 30.02 | 100,576 | +0.23(+0.77%) |
Jan 17, 2024 | 29.74 | 29.79 | 29.57 | 29.79 | 104,844 | -0.29(-0.96%) |
Jan 16, 2024 | 30.24 | 30.25 | 30.00 | 30.08 | 138,274 | -0.49(-1.60%) |
Jan 12, 2024 | 30.59 | 30.70 | 30.49 | 30.57 | 107,981 | +0.08(+0.26%) |
Jan 11, 2024 | 30.64 | 30.64 | 30.19 | 30.49 | 119,319 | -0.05(-0.16%) |
Jan 10, 2024 | 30.49 | 30.55 | 30.39 | 30.54 | 65,325 | +0.15(+0.49%) |
Jan 09, 2024 | 30.42 | 30.42 | 30.28 | 30.39 | 263,721 | -0.28(-0.91%) |
Jan 08, 2024 | 30.48 | 30.67 | 30.39 | 30.67 | 144,388 | +0.25(+0.82%) |
Jan 05, 2024 | 30.40 | 30.61 | 30.31 | 30.42 | 162,131 | +0.05(+0.16%) |
Jan 04, 2024 | 30.30 | 30.47 | 30.28 | 30.37 | 92,417 | +0.12(+0.40%) |
Jan 03, 2024 | 30.23 | 30.29 | 30.03 | 30.25 | 105,495 | -0.15(-0.49%) |
Jan 02, 2024 | 30.55 | 30.55 | 30.36 | 30.40 | 98,315 | -0.32(-1.04%) |
Dec 29, 2023 | 30.68 | 30.81 | 30.61 | 30.72 | 431,094 | +0.03(+0.10%) |
Dec 28, 2023 | 30.79 | 30.83 | 30.62 | 30.69 | 81,030 | -0.04(-0.13%) |
Dec 27, 2023 | 30.68 | 30.76 | 30.58 | 30.73 | 80,960 | +0.12(+0.39%) |
Dec 26, 2023 | 30.52 | 30.64 | 30.46 | 30.61 | 78,545 | +0.14(+0.46%) |
Dec 22, 2023 | 30.58 | 30.58 | 30.34 | 30.47 | 78,965 | +0.11(+0.36%) |
Dec 21, 2023 | 30.46 | 30.46 | 30.17 | 30.36 | 487,617 | +0.48(+1.60%) |
Dec 20, 2023 | 30.22 | 30.24 | 29.86 | 29.88 | 194,901 | -0.29(-0.96%) |
Dec 19, 2023 | 30.24 | 30.24 | 30.11 | 30.17 | 111,820 | +0.22(+0.73%) |
Dec 18, 2023 | 30.06 | 30.06 | 29.88 | 29.95 | 81,472 | +0.05(+0.17%) |
Dec 15, 2023 | 30.24 | 30.24 | 29.84 | 29.90 | 149,197 | -0.21(-0.69%) |
Dec 14, 2023 | 30.02 | 30.27 | 29.94 | 30.11 | 138,992 | +0.18(+0.59%) |
Dec 13, 2023 | 29.50 | 29.93 | 29.32 | 29.93 | 320,709 | +0.49(+1.68%) |
Dec 12, 2023 | 29.29 | 29.44 | 29.21 | 29.44 | 317,059 | +0.10(+0.34%) |
Dec 11, 2023 | 29.22 | 29.38 | 29.22 | 29.34 | 70,819 | -0.01(-0.03%) |
Dec 08, 2023 | 29.19 | 29.35 | 29.15 | 29.35 | 90,552 | +0.06(+0.20%) |
Dec 07, 2023 | 29.26 | 29.34 | 29.05 | 29.29 | 52,104 | +0.17(+0.58%) |
Dec 06, 2023 | 29.29 | 29.33 | 29.06 | 29.12 | 103,225 | +0.12(+0.41%) |
Dec 05, 2023 | 29.05 | 29.10 | 28.96 | 29.00 | 81,504 | -0.09(-0.31%) |
Dec 04, 2023 | 29.07 | 29.13 | 29.01 | 29.09 | 133,302 | -0.26(-0.88%) |
Dec 01, 2023 | 29.03 | 29.36 | 28.99 | 29.35 | 108,568 | +0.33(+1.12%) |
Nov 30, 2023 | 29.05 | 29.09 | 28.91 | 29.02 | 112,097 | +0.00(+0.00%) |
Nov 29, 2023 | 29.10 | 29.12 | 28.97 | 29.02 | 62,034 | +0.05(+0.17%) |
Nov 28, 2023 | 28.92 | 29.05 | 28.84 | 28.97 | 71,452 | +0.02(+0.07%) |
Nov 27, 2023 | 29.00 | 29.00 | 28.87 | 28.95 | 85,652 | -0.11(-0.37%) |
Nov 24, 2023 | 28.88 | 29.06 | 28.88 | 29.06 | 86,270 | +0.28(+0.96%) |
Nov 22, 2023 | 28.56 | 28.82 | 28.56 | 28.79 | 83,324 | +0.03(+0.10%) |
Nov 21, 2023 | 28.94 | 28.94 | 28.69 | 28.76 | 81,841 | -0.13(-0.45%) |
Nov 20, 2023 | 28.76 | 28.90 | 28.70 | 28.88 | 122,868 | +0.13(+0.45%) |
Nov 17, 2023 | 28.67 | 28.77 | 28.61 | 28.76 | 124,950 | +0.36(+1.25%) |
Nov 16, 2023 | 28.34 | 28.50 | 28.31 | 28.40 | 105,276 | -0.02(-0.07%) |
Nov 15, 2023 | 28.52 | 28.55 | 28.40 | 28.42 | 70,586 | -0.01(-0.03%) |
Nov 14, 2023 | 28.18 | 28.49 | 28.18 | 28.43 | 344,654 | +0.66(+2.39%) |
Nov 13, 2023 | 27.67 | 27.78 | 27.52 | 27.77 | 82,247 | +0.10(+0.36%) |
Nov 10, 2023 | 27.61 | 27.68 | 27.33 | 27.67 | 61,431 | +0.16(+0.58%) |
Nov 09, 2023 | 27.81 | 27.83 | 27.48 | 27.51 | 187,588 | -0.04(-0.14%) |
Nov 08, 2023 | 27.59 | 27.64 | 27.43 | 27.55 | 125,761 | -0.05(-0.18%) |
Nov 07, 2023 | 27.63 | 27.63 | 27.47 | 27.60 | 156,917 | -0.17(-0.61%) |
Nov 06, 2023 | 27.89 | 27.89 | 27.66 | 27.77 | 150,566 | -0.11(-0.39%) |
Nov 03, 2023 | 27.87 | 27.98 | 27.80 | 27.88 | 118,082 | +0.23(+0.82%) |
Nov 02, 2023 | 27.59 | 27.65 | 27.42 | 27.65 | 171,619 | +0.60(+2.23%) |