Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 31.12 | 31.19 | 30.57 | 30.60 | 114,242 | -0.57(-1.83%) |
Jan 30, 2024 | 31.21 | 31.32 | 31.16 | 31.17 | 102,238 | -0.13(-0.42%) |
Jan 29, 2024 | 30.94 | 31.30 | 30.88 | 31.30 | 107,545 | +0.30(+0.97%) |
Jan 26, 2024 | 31.02 | 31.16 | 30.96 | 31.00 | 63,416 | +0.09(+0.29%) |
Jan 25, 2024 | 30.91 | 30.96 | 30.73 | 30.91 | 177,929 | +0.27(+0.88%) |
Jan 24, 2024 | 31.12 | 31.13 | 30.63 | 30.64 | 81,462 | -0.32(-1.03%) |
Jan 23, 2024 | 31.06 | 31.09 | 30.81 | 30.96 | 91,767 | +0.06(+0.19%) |
Jan 22, 2024 | 30.83 | 31.06 | 30.82 | 30.90 | 100,900 | +0.26(+0.84%) |
Jan 19, 2024 | 30.48 | 30.69 | 30.24 | 30.64 | 56,223 | +0.24(+0.80%) |
Jan 18, 2024 | 30.39 | 30.42 | 30.12 | 30.40 | 126,368 | +0.17(+0.55%) |
Jan 17, 2024 | 30.17 | 30.24 | 30.04 | 30.23 | 150,887 | -0.28(-0.91%) |
Jan 16, 2024 | 30.61 | 30.61 | 30.29 | 30.51 | 70,024 | -0.18(-0.59%) |
Jan 12, 2024 | 30.99 | 31.13 | 30.63 | 30.69 | 146,097 | -0.14(-0.45%) |
Jan 11, 2024 | 30.80 | 30.86 | 30.48 | 30.83 | 95,159 | +0.00(+0.00%) |
Jan 10, 2024 | 30.87 | 30.90 | 30.63 | 30.83 | 176,378 | +0.00(+0.00%) |
Jan 09, 2024 | 30.83 | 30.94 | 30.75 | 30.83 | 53,251 | -0.24(-0.77%) |
Jan 08, 2024 | 30.55 | 31.07 | 30.55 | 31.07 | 125,897 | +0.52(+1.70%) |
Jan 05, 2024 | 30.48 | 30.73 | 30.48 | 30.55 | 34,798 | +0.16(+0.53%) |
Jan 04, 2024 | 30.39 | 30.57 | 30.31 | 30.39 | 32,870 | -0.09(-0.30%) |
Jan 03, 2024 | 30.93 | 30.93 | 30.46 | 30.48 | 84,394 | -0.79(-2.53%) |
Jan 02, 2024 | 31.25 | 31.46 | 31.13 | 31.27 | 94,581 | -0.23(-0.73%) |
Dec 29, 2023 | 31.67 | 31.70 | 31.41 | 31.50 | 44,407 | -0.20(-0.63%) |
Dec 28, 2023 | 31.67 | 31.73 | 31.64 | 31.70 | 38,512 | +0.03(+0.09%) |
Dec 27, 2023 | 31.64 | 31.73 | 31.54 | 31.67 | 68,124 | +0.02(+0.06%) |
Dec 26, 2023 | 31.53 | 31.72 | 31.42 | 31.65 | 55,739 | +0.22(+0.70%) |
Dec 22, 2023 | 31.47 | 31.53 | 31.32 | 31.43 | 50,410 | +0.10(+0.32%) |
Dec 21, 2023 | 31.16 | 31.33 | 31.06 | 31.33 | 74,817 | +0.53(+1.72%) |
Dec 20, 2023 | 31.30 | 31.47 | 30.79 | 30.80 | 132,039 | -0.55(-1.77%) |
Dec 19, 2023 | 31.02 | 31.37 | 31.02 | 31.36 | 107,170 | +0.32(+1.01%) |
Dec 18, 2023 | 31.19 | 31.19 | 30.94 | 31.04 | 56,612 | -0.18(-0.58%) |
Dec 15, 2023 | 31.52 | 31.52 | 31.09 | 31.22 | 88,512 | -0.21(-0.67%) |
Dec 14, 2023 | 30.96 | 31.50 | 30.96 | 31.43 | 142,469 | +0.86(+2.81%) |
Dec 13, 2023 | 30.07 | 30.57 | 29.80 | 30.57 | 71,625 | +0.58(+1.93%) |
Dec 12, 2023 | 29.88 | 30.05 | 29.86 | 29.99 | 52,336 | +0.03(+0.10%) |
Dec 11, 2023 | 29.62 | 30.04 | 29.62 | 29.96 | 183,420 | +0.27(+0.91%) |
Dec 08, 2023 | 29.58 | 29.80 | 29.58 | 29.69 | 33,345 | +0.14(+0.47%) |
Dec 07, 2023 | 29.51 | 29.57 | 29.37 | 29.55 | 52,469 | +0.16(+0.54%) |
Dec 06, 2023 | 29.55 | 29.75 | 29.36 | 29.39 | 44,499 | +0.06(+0.20%) |
Dec 05, 2023 | 29.51 | 29.51 | 29.23 | 29.33 | 37,769 | -0.33(-1.11%) |
Dec 04, 2023 | 29.46 | 29.71 | 29.46 | 29.66 | 66,049 | +0.11(+0.37%) |
Dec 01, 2023 | 28.92 | 29.55 | 28.89 | 29.55 | 34,288 | +0.63(+2.18%) |
Nov 30, 2023 | 28.80 | 28.92 | 28.77 | 28.92 | 74,895 | +0.21(+0.73%) |
Nov 29, 2023 | 28.67 | 28.97 | 28.67 | 28.71 | 45,924 | +0.17(+0.60%) |
Nov 28, 2023 | 28.59 | 28.67 | 28.43 | 28.54 | 81,850 | -0.02(-0.07%) |
Nov 27, 2023 | 28.63 | 28.63 | 28.46 | 28.56 | 269,915 | -0.09(-0.31%) |
Nov 24, 2023 | 28.59 | 28.65 | 28.58 | 28.65 | 18,813 | +0.12(+0.41%) |
Nov 22, 2023 | 28.49 | 28.62 | 28.44 | 28.53 | 32,486 | +0.18(+0.65%) |
Nov 21, 2023 | 28.36 | 28.43 | 28.30 | 28.35 | 37,360 | -0.11(-0.39%) |
Nov 20, 2023 | 28.28 | 28.51 | 28.18 | 28.46 | 32,682 | +0.13(+0.46%) |
Nov 17, 2023 | 28.31 | 28.33 | 28.18 | 28.33 | 39,188 | +0.29(+1.05%) |
Nov 16, 2023 | 28.31 | 28.31 | 27.94 | 28.04 | 60,764 | -0.32(-1.11%) |
Nov 15, 2023 | 28.07 | 28.56 | 28.07 | 28.35 | 84,848 | +0.30(+1.09%) |
Nov 14, 2023 | 27.59 | 28.12 | 27.59 | 28.05 | 128,590 | +1.03(+3.79%) |
Nov 13, 2023 | 27.04 | 27.11 | 26.94 | 27.02 | 55,039 | -0.07(-0.25%) |
Nov 10, 2023 | 26.90 | 27.12 | 26.74 | 27.09 | 37,343 | +0.29(+1.09%) |
Nov 09, 2023 | 27.26 | 27.26 | 26.78 | 26.80 | 20,795 | -0.32(-1.19%) |
Nov 08, 2023 | 27.23 | 27.26 | 27.03 | 27.12 | 46,582 | -0.06(-0.23%) |
Nov 07, 2023 | 27.06 | 27.28 | 27.06 | 27.18 | 62,574 | -0.02(-0.08%) |
Nov 06, 2023 | 27.55 | 27.55 | 27.11 | 27.20 | 55,167 | -0.26(-0.94%) |
Nov 03, 2023 | 27.19 | 27.59 | 27.19 | 27.46 | 47,973 | +0.64(+2.37%) |
Nov 02, 2023 | 26.54 | 26.84 | 26.54 | 26.82 | 84,954 | +0.59(+2.27%) |