Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 30.99 | 31.19 | 30.75 | 30.83 | 140,675 | -0.25(-0.80%) |
Jan 30, 2024 | 30.90 | 31.08 | 30.85 | 31.08 | 57,539 | -0.01(-0.03%) |
Jan 29, 2024 | 31.06 | 31.10 | 30.85 | 31.09 | 62,568 | +0.05(+0.16%) |
Jan 26, 2024 | 30.95 | 31.14 | 30.91 | 31.04 | 55,545 | +0.10(+0.32%) |
Jan 25, 2024 | 31.16 | 31.16 | 30.78 | 30.94 | 97,793 | -0.12(-0.39%) |
Jan 24, 2024 | 31.14 | 31.26 | 30.96 | 31.06 | 99,831 | +0.27(+0.88%) |
Jan 23, 2024 | 30.76 | 30.83 | 30.54 | 30.79 | 123,611 | +0.06(+0.20%) |
Jan 22, 2024 | 30.70 | 30.80 | 30.58 | 30.73 | 122,970 | -0.10(-0.32%) |
Jan 19, 2024 | 30.38 | 30.84 | 30.38 | 30.83 | 81,387 | +0.39(+1.28%) |
Jan 18, 2024 | 30.26 | 30.49 | 30.24 | 30.44 | 67,701 | +0.42(+1.40%) |
Jan 17, 2024 | 29.93 | 30.03 | 29.76 | 30.02 | 603,001 | -0.36(-1.18%) |
Jan 16, 2024 | 30.60 | 30.60 | 30.28 | 30.38 | 133,210 | -0.85(-2.72%) |
Jan 12, 2024 | 31.39 | 31.57 | 31.13 | 31.23 | 55,262 | -0.13(-0.41%) |
Jan 11, 2024 | 31.32 | 31.42 | 31.07 | 31.36 | 87,269 | +0.02(+0.06%) |
Jan 10, 2024 | 31.36 | 31.40 | 31.19 | 31.34 | 399,550 | -0.12(-0.38%) |
Jan 09, 2024 | 31.37 | 31.56 | 31.28 | 31.46 | 69,994 | -0.46(-1.44%) |
Jan 08, 2024 | 31.59 | 31.98 | 31.59 | 31.92 | 94,077 | +0.22(+0.69%) |
Jan 05, 2024 | 31.72 | 32.01 | 31.59 | 31.70 | 142,973 | +0.00(+0.00%) |
Jan 04, 2024 | 31.76 | 31.92 | 31.64 | 31.70 | 156,546 | -0.21(-0.66%) |
Jan 03, 2024 | 31.85 | 32.40 | 31.75 | 31.91 | 84,914 | -0.34(-1.05%) |
Jan 02, 2024 | 32.50 | 32.50 | 32.16 | 32.25 | 95,985 | -0.65(-1.98%) |
Dec 29, 2023 | 33.10 | 33.10 | 32.76 | 32.90 | 81,444 | +0.02(+0.06%) |
Dec 28, 2023 | 33.21 | 33.21 | 32.88 | 32.88 | 262,438 | -0.16(-0.48%) |
Dec 27, 2023 | 32.81 | 33.11 | 32.80 | 33.04 | 67,100 | +0.25(+0.76%) |
Dec 26, 2023 | 32.50 | 32.80 | 32.50 | 32.79 | 57,103 | +0.33(+1.02%) |
Dec 22, 2023 | 32.40 | 32.65 | 32.32 | 32.46 | 155,626 | +0.00(+0.00%) |
Dec 21, 2023 | 32.16 | 32.56 | 32.16 | 32.46 | 94,661 | +0.58(+1.82%) |
Dec 20, 2023 | 32.35 | 32.74 | 31.87 | 31.88 | 210,482 | -0.82(-2.51%) |
Dec 19, 2023 | 32.56 | 32.77 | 32.56 | 32.70 | 155,142 | +0.43(+1.33%) |
Dec 18, 2023 | 32.43 | 32.43 | 32.19 | 32.27 | 70,471 | +0.06(+0.19%) |
Dec 15, 2023 | 32.44 | 32.57 | 32.21 | 32.21 | 79,021 | -0.38(-1.17%) |
Dec 14, 2023 | 32.37 | 32.63 | 31.84 | 32.59 | 106,787 | +0.49(+1.53%) |
Dec 13, 2023 | 31.36 | 32.11 | 31.23 | 32.10 | 117,708 | +0.71(+2.28%) |
Dec 12, 2023 | 31.17 | 31.46 | 31.07 | 31.39 | 97,822 | +0.04(+0.11%) |
Dec 11, 2023 | 31.27 | 31.42 | 31.15 | 31.35 | 142,274 | -0.06(-0.19%) |
Dec 08, 2023 | 31.23 | 31.61 | 31.23 | 31.41 | 58,340 | +0.04(+0.13%) |
Dec 07, 2023 | 31.12 | 31.44 | 31.12 | 31.37 | 99,999 | +0.22(+0.71%) |
Dec 06, 2023 | 31.35 | 31.45 | 31.14 | 31.15 | 83,098 | -0.03(-0.10%) |
Dec 05, 2023 | 31.24 | 31.33 | 31.03 | 31.18 | 78,031 | -0.15(-0.48%) |
Dec 04, 2023 | 31.53 | 31.54 | 31.06 | 31.33 | 137,989 | -0.58(-1.82%) |
Dec 01, 2023 | 31.43 | 31.93 | 31.43 | 31.91 | 173,955 | +0.50(+1.59%) |
Nov 30, 2023 | 31.35 | 31.41 | 31.18 | 31.41 | 59,619 | -0.04(-0.13%) |
Nov 29, 2023 | 31.49 | 31.66 | 31.38 | 31.45 | 111,485 | -0.05(-0.16%) |
Nov 28, 2023 | 31.22 | 31.56 | 31.18 | 31.50 | 65,915 | +0.43(+1.38%) |
Nov 27, 2023 | 31.02 | 31.08 | 30.87 | 31.07 | 241,036 | -0.05(-0.16%) |
Nov 24, 2023 | 30.98 | 31.12 | 30.98 | 31.12 | 9,433 | -0.05(-0.18%) |
Nov 22, 2023 | 31.16 | 31.34 | 31.04 | 31.18 | 129,371 | -0.04(-0.11%) |
Nov 21, 2023 | 31.43 | 31.43 | 31.07 | 31.21 | 114,566 | -0.22(-0.70%) |
Nov 20, 2023 | 31.25 | 31.49 | 31.15 | 31.43 | 86,145 | +0.42(+1.35%) |
Nov 17, 2023 | 30.82 | 31.06 | 30.77 | 31.01 | 77,849 | +0.12(+0.39%) |
Nov 16, 2023 | 30.78 | 31.01 | 30.66 | 30.89 | 166,569 | +0.05(+0.16%) |
Nov 15, 2023 | 31.14 | 31.14 | 30.74 | 30.84 | 164,893 | +0.11(+0.36%) |
Nov 14, 2023 | 30.08 | 30.79 | 30.08 | 30.73 | 61,793 | +1.24(+4.20%) |
Nov 13, 2023 | 29.43 | 29.60 | 29.29 | 29.49 | 67,134 | -0.17(-0.57%) |
Nov 10, 2023 | 29.34 | 29.69 | 29.26 | 29.66 | 41,627 | +0.33(+1.13%) |
Nov 09, 2023 | 29.64 | 29.72 | 29.25 | 29.33 | 42,605 | -0.20(-0.68%) |
Nov 08, 2023 | 29.68 | 29.71 | 29.39 | 29.53 | 57,571 | -0.27(-0.91%) |
Nov 07, 2023 | 29.77 | 29.89 | 29.51 | 29.80 | 110,092 | -0.14(-0.47%) |
Nov 06, 2023 | 30.14 | 30.15 | 29.79 | 29.94 | 55,566 | +0.26(+0.88%) |
Nov 03, 2023 | 29.23 | 29.76 | 29.23 | 29.68 | 79,761 | +0.72(+2.49%) |
Nov 02, 2023 | 28.68 | 29.01 | 28.62 | 28.96 | 104,049 | +0.60(+2.12%) |