Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 30.63 | 30.66 | 30.46 | 30.51 | 80,733 | -0.18(-0.58%) |
Jan 30, 2024 | 30.38 | 30.70 | 30.34 | 30.69 | 22,353 | +0.35(+1.15%) |
Jan 29, 2024 | 30.44 | 30.44 | 30.26 | 30.34 | 44,428 | -0.30(-0.98%) |
Jan 26, 2024 | 30.45 | 30.65 | 30.32 | 30.64 | 132,011 | +0.06(+0.20%) |
Jan 25, 2024 | 30.64 | 30.64 | 30.40 | 30.58 | 79,693 | +0.09(+0.29%) |
Jan 24, 2024 | 30.40 | 30.52 | 30.29 | 30.49 | 91,042 | +0.27(+0.90%) |
Jan 23, 2024 | 29.97 | 30.22 | 29.97 | 30.22 | 140,478 | +0.33(+1.10%) |
Jan 22, 2024 | 29.67 | 29.95 | 29.66 | 29.89 | 229,974 | -0.01(-0.03%) |
Jan 19, 2024 | 30.12 | 30.16 | 29.85 | 29.90 | 99,416 | -0.14(-0.47%) |
Jan 18, 2024 | 29.79 | 30.04 | 29.65 | 30.04 | 105,799 | +0.25(+0.84%) |
Jan 17, 2024 | 29.78 | 29.83 | 29.67 | 29.79 | 76,410 | -0.21(-0.70%) |
Jan 16, 2024 | 30.25 | 30.25 | 29.96 | 30.00 | 127,639 | -0.27(-0.89%) |
Jan 12, 2024 | 30.63 | 30.66 | 30.06 | 30.27 | 48,204 | +0.07(+0.23%) |
Jan 11, 2024 | 30.30 | 30.40 | 30.16 | 30.20 | 74,427 | +0.19(+0.63%) |
Jan 10, 2024 | 30.30 | 30.30 | 30.00 | 30.01 | 149,869 | -0.32(-1.07%) |
Jan 09, 2024 | 30.28 | 30.47 | 30.16 | 30.34 | 175,399 | +0.27(+0.91%) |
Jan 08, 2024 | 29.85 | 30.12 | 29.76 | 30.06 | 108,424 | -0.35(-1.14%) |
Jan 05, 2024 | 30.37 | 30.57 | 30.33 | 30.41 | 42,711 | +0.04(+0.13%) |
Jan 04, 2024 | 30.34 | 30.40 | 30.16 | 30.37 | 117,723 | -0.06(-0.20%) |
Jan 03, 2024 | 30.28 | 30.43 | 30.21 | 30.43 | 56,921 | +0.25(+0.83%) |
Jan 02, 2024 | 30.54 | 30.54 | 30.13 | 30.18 | 336,677 | -0.21(-0.69%) |
Dec 29, 2023 | 30.61 | 30.61 | 30.39 | 30.39 | 301,772 | -0.29(-0.96%) |
Dec 28, 2023 | 30.82 | 30.96 | 30.68 | 30.68 | 110,117 | -0.25(-0.79%) |
Dec 27, 2023 | 30.96 | 31.07 | 30.90 | 30.93 | 271,158 | +0.03(+0.10%) |
Dec 26, 2023 | 30.57 | 30.91 | 30.55 | 30.90 | 436,316 | +0.30(+0.98%) |
Dec 22, 2023 | 30.72 | 30.81 | 30.59 | 30.60 | 157,908 | +0.04(+0.11%) |
Dec 21, 2023 | 30.44 | 30.58 | 30.41 | 30.57 | 105,827 | +0.12(+0.41%) |
Dec 20, 2023 | 30.77 | 30.82 | 30.43 | 30.44 | 262,141 | -0.39(-1.27%) |
Dec 19, 2023 | 30.51 | 30.89 | 30.51 | 30.83 | 1,014,045 | +0.27(+0.88%) |
Dec 18, 2023 | 30.69 | 30.77 | 30.52 | 30.56 | 336,833 | +0.14(+0.45%) |
Dec 15, 2023 | 30.41 | 30.49 | 30.33 | 30.42 | 98,698 | +0.02(+0.07%) |
Dec 14, 2023 | 30.27 | 30.41 | 30.27 | 30.40 | 163,558 | +0.49(+1.64%) |
Dec 13, 2023 | 29.50 | 29.91 | 29.46 | 29.91 | 78,668 | +0.38(+1.27%) |
Dec 12, 2023 | 29.61 | 29.68 | 29.50 | 29.54 | 341,448 | -0.38(-1.26%) |
Dec 11, 2023 | 29.78 | 29.94 | 29.64 | 29.91 | 75,120 | -0.15(-0.51%) |
Dec 08, 2023 | 29.93 | 30.28 | 29.93 | 30.07 | 84,898 | +0.00(+0.00%) |
Dec 07, 2023 | 30.07 | 30.21 | 29.96 | 30.07 | 266,822 | +0.19(+0.62%) |
Dec 06, 2023 | 30.45 | 30.49 | 29.88 | 29.88 | 111,611 | -0.75(-2.43%) |
Dec 05, 2023 | 30.80 | 30.89 | 30.61 | 30.62 | 67,103 | -0.18(-0.57%) |
Dec 04, 2023 | 30.87 | 30.97 | 30.77 | 30.80 | 83,500 | -0.46(-1.47%) |
Dec 01, 2023 | 31.26 | 31.64 | 31.21 | 31.26 | 411,309 | -0.08(-0.26%) |
Nov 30, 2023 | 31.64 | 31.73 | 31.32 | 31.34 | 81,270 | -0.26(-0.82%) |
Nov 29, 2023 | 31.56 | 31.63 | 31.35 | 31.60 | 39,948 | +0.16(+0.51%) |
Nov 28, 2023 | 31.25 | 31.61 | 31.20 | 31.44 | 42,831 | +0.33(+1.06%) |
Nov 27, 2023 | 31.25 | 31.31 | 31.05 | 31.11 | 29,270 | -0.18(-0.58%) |
Nov 24, 2023 | 31.43 | 31.45 | 31.17 | 31.29 | 80,377 | -0.24(-0.76%) |
Nov 22, 2023 | 31.27 | 31.55 | 31.27 | 31.53 | 34,977 | -0.23(-0.72%) |
Nov 21, 2023 | 31.74 | 31.81 | 31.69 | 31.76 | 26,171 | +0.11(+0.35%) |
Nov 20, 2023 | 31.51 | 31.72 | 31.47 | 31.65 | 67,300 | +0.27(+0.86%) |
Nov 17, 2023 | 31.24 | 31.41 | 31.21 | 31.38 | 59,927 | +0.12(+0.38%) |
Nov 16, 2023 | 31.61 | 31.61 | 31.26 | 31.26 | 92,293 | -0.57(-1.79%) |
Nov 15, 2023 | 31.88 | 32.02 | 31.83 | 31.83 | 40,057 | -0.04(-0.13%) |
Nov 14, 2023 | 31.96 | 32.11 | 31.86 | 31.87 | 31,395 | -0.03(-0.09%) |
Nov 13, 2023 | 31.35 | 31.90 | 31.35 | 31.90 | 63,806 | +0.65(+2.08%) |
Nov 10, 2023 | 31.31 | 31.34 | 31.23 | 31.25 | 30,902 | -0.10(-0.32%) |
Nov 09, 2023 | 31.50 | 31.61 | 31.34 | 31.35 | 78,808 | -0.15(-0.48%) |
Nov 08, 2023 | 31.70 | 31.78 | 31.43 | 31.50 | 73,446 | -0.32(-1.01%) |
Nov 07, 2023 | 31.94 | 32.01 | 31.74 | 31.82 | 72,062 | -0.62(-1.91%) |
Nov 06, 2023 | 32.57 | 32.57 | 32.40 | 32.44 | 31,540 | -0.03(-0.09%) |
Nov 03, 2023 | 32.43 | 32.71 | 32.43 | 32.47 | 45,098 | -0.02(-0.06%) |
Nov 02, 2023 | 32.27 | 32.49 | 32.20 | 32.49 | 55,380 | +0.34(+1.06%) |