Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 31.66 | 31.66 | 31.19 | 31.19 | 2,882 | -0.77(-2.40%) |
Jan 30, 2024 | 31.85 | 31.98 | 31.85 | 31.96 | 332,726 | -0.07(-0.22%) |
Jan 29, 2024 | 31.61 | 32.03 | 31.61 | 32.03 | 7,165 | +0.38(+1.20%) |
Jan 26, 2024 | 31.71 | 31.73 | 31.58 | 31.65 | 7,350 | -0.01(-0.03%) |
Jan 25, 2024 | 31.61 | 31.71 | 31.54 | 31.66 | 7,491 | +0.19(+0.59%) |
Jan 24, 2024 | 31.58 | 31.74 | 31.47 | 31.47 | 7,060 | +0.03(+0.11%) |
Jan 23, 2024 | 31.33 | 31.44 | 31.29 | 31.44 | 4,866 | +0.11(+0.34%) |
Jan 22, 2024 | 31.39 | 31.45 | 31.31 | 31.33 | 4,795 | +0.03(+0.09%) |
Jan 19, 2024 | 30.86 | 31.30 | 30.86 | 31.30 | 6,685 | +0.51(+1.66%) |
Jan 18, 2024 | 30.57 | 30.79 | 30.55 | 30.79 | 5,524 | +0.33(+1.07%) |
Jan 17, 2024 | 30.51 | 30.51 | 30.33 | 30.46 | 13,618 | -0.17(-0.55%) |
Jan 16, 2024 | 30.56 | 30.69 | 30.56 | 30.63 | 6,697 | -0.16(-0.52%) |
Jan 12, 2024 | 30.77 | 30.80 | 30.70 | 30.79 | 7,023 | +0.01(+0.03%) |
Jan 11, 2024 | 30.76 | 30.83 | 30.54 | 30.79 | 4,612 | -0.01(-0.03%) |
Jan 10, 2024 | 30.69 | 30.79 | 30.69 | 30.79 | 1,615 | +0.13(+0.43%) |
Jan 09, 2024 | 30.37 | 30.66 | 30.37 | 30.66 | 7,880 | -0.02(-0.05%) |
Jan 08, 2024 | 30.36 | 30.68 | 30.33 | 30.68 | 13,488 | +0.47(+1.57%) |
Jan 05, 2024 | 30.26 | 30.26 | 30.11 | 30.20 | 1,994 | +0.04(+0.14%) |
Jan 04, 2024 | 30.34 | 30.44 | 30.16 | 30.16 | 2,866 | -0.12(-0.39%) |
Jan 03, 2024 | 30.32 | 30.37 | 30.28 | 30.28 | 9,074 | -0.26(-0.85%) |
Jan 02, 2024 | 30.45 | 30.64 | 30.44 | 30.54 | 7,877 | -0.22(-0.72%) |
Dec 29, 2023 | 30.91 | 30.91 | 30.65 | 30.76 | 15,181 | -0.11(-0.35%) |
Dec 28, 2023 | 30.94 | 30.97 | 30.87 | 30.87 | 52,788 | +0.04(+0.13%) |
Dec 27, 2023 | 30.67 | 30.91 | 30.67 | 30.83 | 8,514 | +0.01(+0.03%) |
Dec 26, 2023 | 30.78 | 30.86 | 30.75 | 30.82 | 3,015 | +0.14(+0.46%) |
Dec 22, 2023 | 30.82 | 30.84 | 30.59 | 30.68 | 7,058 | +0.05(+0.17%) |
Dec 21, 2023 | 30.50 | 30.63 | 30.41 | 30.63 | 3,267 | +0.30(+0.98%) |
Dec 20, 2023 | 30.64 | 30.88 | 30.33 | 30.33 | 17,918 | -0.53(-1.71%) |
Dec 19, 2023 | 30.61 | 30.86 | 30.61 | 30.86 | 12,976 | +0.26(+0.86%) |
Dec 18, 2023 | 30.59 | 30.62 | 30.56 | 30.59 | 4,567 | +0.15(+0.50%) |
Dec 15, 2023 | 30.46 | 30.46 | 30.30 | 30.44 | 3,281 | +0.03(+0.09%) |
Dec 14, 2023 | 30.25 | 30.56 | 30.25 | 30.41 | 7,576 | +0.11(+0.37%) |
Dec 13, 2023 | 29.89 | 30.30 | 29.88 | 30.30 | 2,077 | +0.45(+1.52%) |
Dec 12, 2023 | 29.67 | 29.85 | 29.67 | 29.85 | 6,873 | +0.13(+0.42%) |
Dec 11, 2023 | 29.63 | 29.72 | 29.61 | 29.72 | 3,442 | +0.13(+0.45%) |
Dec 08, 2023 | 29.55 | 29.59 | 29.43 | 29.59 | 7,372 | +0.13(+0.45%) |
Dec 07, 2023 | 29.37 | 29.51 | 29.37 | 29.45 | 7,327 | +0.27(+0.91%) |
Dec 06, 2023 | 29.39 | 29.39 | 29.19 | 29.19 | 10,607 | -0.12(-0.43%) |
Dec 05, 2023 | 29.38 | 29.39 | 29.27 | 29.31 | 12,476 | -0.04(-0.14%) |
Dec 04, 2023 | 29.21 | 29.35 | 29.18 | 29.35 | 11,580 | -0.18(-0.62%) |
Dec 01, 2023 | 29.04 | 29.55 | 29.04 | 29.54 | 8,250 | +0.20(+0.67%) |
Nov 30, 2023 | 29.19 | 29.34 | 29.15 | 29.34 | 5,729 | +0.13(+0.45%) |
Nov 29, 2023 | 29.48 | 29.48 | 29.21 | 29.21 | 9,779 | -0.03(-0.09%) |
Nov 28, 2023 | 29.16 | 29.31 | 29.16 | 29.23 | 6,578 | +0.03(+0.09%) |
Nov 27, 2023 | 29.24 | 29.27 | 29.21 | 29.21 | 1,647 | -0.06(-0.19%) |
Nov 24, 2023 | 29.23 | 29.26 | 29.23 | 29.26 | 2,916 | +0.04(+0.15%) |
Nov 22, 2023 | 29.30 | 29.31 | 29.18 | 29.22 | 8,128 | +0.08(+0.27%) |
Nov 21, 2023 | 29.15 | 29.17 | 29.06 | 29.14 | 21,344 | -0.05(-0.18%) |
Nov 20, 2023 | 29.08 | 29.27 | 29.08 | 29.19 | 18,286 | +0.19(+0.66%) |
Nov 17, 2023 | 28.89 | 29.01 | 28.89 | 29.00 | 9,419 | +0.07(+0.25%) |
Nov 16, 2023 | 28.77 | 28.93 | 28.77 | 28.93 | 1,919 | +0.03(+0.10%) |
Nov 15, 2023 | 28.99 | 28.99 | 28.89 | 28.90 | 11,838 | +0.07(+0.24%) |
Nov 14, 2023 | 28.81 | 28.91 | 28.79 | 28.83 | 4,523 | +0.60(+2.11%) |
Nov 13, 2023 | 28.17 | 28.32 | 28.17 | 28.23 | 5,462 | -0.07(-0.24%) |
Nov 10, 2023 | 27.99 | 28.30 | 27.94 | 28.30 | 9,414 | +0.48(+1.71%) |
Nov 09, 2023 | 28.11 | 28.11 | 27.83 | 27.83 | 8,442 | -0.27(-0.95%) |
Nov 08, 2023 | 27.99 | 28.11 | 27.96 | 28.09 | 41,616 | +0.04(+0.14%) |
Nov 07, 2023 | 27.96 | 28.13 | 27.96 | 28.05 | 6,807 | +0.08(+0.29%) |
Nov 06, 2023 | 27.97 | 28.00 | 27.90 | 27.97 | 8,041 | +0.02(+0.08%) |
Nov 03, 2023 | 27.82 | 28.03 | 27.82 | 27.95 | 3,335 | +0.26(+0.94%) |
Nov 02, 2023 | 27.47 | 27.69 | 27.47 | 27.69 | 7,751 | +0.48(+1.78%) |