Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 30.34 | 30.48 | 30.19 | 30.21 | 10,050 | -0.09(-0.30%) |
Jan 30, 2024 | 30.27 | 30.31 | 30.16 | 30.30 | 28,839 | -0.20(-0.66%) |
Jan 29, 2024 | 30.58 | 30.58 | 30.35 | 30.50 | 42,096 | -0.03(-0.10%) |
Jan 26, 2024 | 30.51 | 30.56 | 30.44 | 30.53 | 70,772 | +0.00(+0.00%) |
Jan 25, 2024 | 30.62 | 30.62 | 30.45 | 30.53 | 16,919 | +0.04(+0.13%) |
Jan 24, 2024 | 30.57 | 30.60 | 30.43 | 30.49 | 25,874 | +0.36(+1.19%) |
Jan 23, 2024 | 30.04 | 30.15 | 29.97 | 30.13 | 13,681 | +0.24(+0.80%) |
Jan 22, 2024 | 29.92 | 29.98 | 29.88 | 29.89 | 51,381 | -0.30(-0.99%) |
Jan 19, 2024 | 30.01 | 30.20 | 29.88 | 30.19 | 15,396 | +0.28(+0.94%) |
Jan 18, 2024 | 29.82 | 30.12 | 29.81 | 29.91 | 40,708 | +0.26(+0.88%) |
Jan 17, 2024 | 29.64 | 29.74 | 29.55 | 29.65 | 21,104 | -0.54(-1.79%) |
Jan 16, 2024 | 30.47 | 30.40 | 30.10 | 30.19 | 35,070 | -0.67(-2.17%) |
Jan 12, 2024 | 30.97 | 30.97 | 30.80 | 30.86 | 23,513 | +0.16(+0.52%) |
Jan 11, 2024 | 30.74 | 30.77 | 30.53 | 30.70 | 22,370 | +0.12(+0.39%) |
Jan 10, 2024 | 30.61 | 30.64 | 30.53 | 30.58 | 24,403 | -0.09(-0.29%) |
Jan 09, 2024 | 30.67 | 30.67 | 30.58 | 30.67 | 19,105 | -0.33(-1.07%) |
Jan 08, 2024 | 30.76 | 31.02 | 30.76 | 31.00 | 24,560 | +0.04(+0.14%) |
Jan 05, 2024 | 31.08 | 31.12 | 30.91 | 30.96 | 15,805 | +0.07(+0.23%) |
Jan 04, 2024 | 30.94 | 30.97 | 30.88 | 30.89 | 30,398 | -0.11(-0.35%) |
Jan 03, 2024 | 30.83 | 31.09 | 30.83 | 31.00 | 35,112 | -0.16(-0.51%) |
Jan 02, 2024 | 31.27 | 31.30 | 31.08 | 31.16 | 40,555 | -0.44(-1.41%) |
Dec 29, 2023 | 31.88 | 31.88 | 31.56 | 31.60 | 30,836 | +0.07(+0.24%) |
Dec 28, 2023 | 31.52 | 31.64 | 31.48 | 31.53 | 46,008 | +0.27(+0.88%) |
Dec 27, 2023 | 31.22 | 31.32 | 31.20 | 31.25 | 22,383 | +0.15(+0.47%) |
Dec 26, 2023 | 31.16 | 31.21 | 31.08 | 31.11 | 23,780 | +0.18(+0.58%) |
Dec 22, 2023 | 30.92 | 30.96 | 30.84 | 30.93 | 53,267 | -0.05(-0.15%) |
Dec 21, 2023 | 30.93 | 30.97 | 30.79 | 30.97 | 57,112 | +0.62(+2.03%) |
Dec 20, 2023 | 30.78 | 30.81 | 30.36 | 30.36 | 38,522 | -0.61(-1.97%) |
Dec 19, 2023 | 30.87 | 31.08 | 30.83 | 30.97 | 133,974 | +0.23(+0.75%) |
Dec 18, 2023 | 30.77 | 32.69 | 30.67 | 30.74 | 63,927 | +0.01(+0.03%) |
Dec 15, 2023 | 30.90 | 30.95 | 30.73 | 30.73 | 27,358 | -0.26(-0.83%) |
Dec 14, 2023 | 30.71 | 31.02 | 30.71 | 30.99 | 53,484 | +0.41(+1.36%) |
Dec 13, 2023 | 30.14 | 30.61 | 30.02 | 30.57 | 28,159 | +0.31(+1.03%) |
Dec 12, 2023 | 30.11 | 30.28 | 30.08 | 30.26 | 24,467 | -0.02(-0.07%) |
Dec 11, 2023 | 30.17 | 30.28 | 30.08 | 30.28 | 28,035 | +0.23(+0.76%) |
Dec 08, 2023 | 30.08 | 30.18 | 30.02 | 30.05 | 29,875 | -0.17(-0.56%) |
Dec 07, 2023 | 30.23 | 30.27 | 30.10 | 30.22 | 30,479 | +0.08(+0.26%) |
Dec 06, 2023 | 30.28 | 30.28 | 30.10 | 30.14 | 14,928 | +0.01(+0.03%) |
Dec 05, 2023 | 30.03 | 30.13 | 30.01 | 30.13 | 10,551 | -0.07(-0.23%) |
Dec 04, 2023 | 30.38 | 30.38 | 30.16 | 30.20 | 30,513 | -0.42(-1.36%) |
Dec 01, 2023 | 30.38 | 30.62 | 30.26 | 30.62 | 39,469 | +0.11(+0.36%) |
Nov 30, 2023 | 30.42 | 30.51 | 30.38 | 30.51 | 42,171 | +0.09(+0.29%) |
Nov 29, 2023 | 30.51 | 30.57 | 30.37 | 30.42 | 27,658 | -0.16(-0.52%) |
Nov 28, 2023 | 30.44 | 30.63 | 30.44 | 30.58 | 17,883 | +0.27(+0.89%) |
Nov 27, 2023 | 30.21 | 30.33 | 30.21 | 30.31 | 30,195 | -0.02(-0.07%) |
Nov 24, 2023 | 30.37 | 30.38 | 30.31 | 30.33 | 6,259 | +0.05(+0.16%) |
Nov 22, 2023 | 30.40 | 30.40 | 30.24 | 30.28 | 13,654 | -0.14(-0.46%) |
Nov 21, 2023 | 30.49 | 30.49 | 30.34 | 30.42 | 50,699 | -0.14(-0.46%) |
Nov 20, 2023 | 30.36 | 30.64 | 30.36 | 30.56 | 41,594 | +0.40(+1.32%) |
Nov 17, 2023 | 30.17 | 30.26 | 30.16 | 30.16 | 25,742 | +0.05(+0.17%) |
Nov 16, 2023 | 30.02 | 30.20 | 30.02 | 30.11 | 23,062 | -0.25(-0.82%) |
Nov 15, 2023 | 30.31 | 30.44 | 30.26 | 30.36 | 39,802 | +0.20(+0.66%) |
Nov 14, 2023 | 29.94 | 30.16 | 29.84 | 30.16 | 26,575 | +0.76(+2.57%) |
Nov 13, 2023 | 29.31 | 29.49 | 29.29 | 29.40 | 11,760 | -0.06(-0.20%) |
Nov 10, 2023 | 29.28 | 29.46 | 29.23 | 29.46 | 34,756 | +0.28(+0.95%) |
Nov 09, 2023 | 29.50 | 29.53 | 29.19 | 29.19 | 38,051 | -0.36(-1.21%) |
Nov 08, 2023 | 29.51 | 29.62 | 29.44 | 29.54 | 12,585 | -0.14(-0.47%) |
Nov 07, 2023 | 29.53 | 29.69 | 29.53 | 29.68 | 22,329 | -0.04(-0.13%) |
Nov 06, 2023 | 29.82 | 29.82 | 29.65 | 29.72 | 41,277 | +0.26(+0.88%) |
Nov 03, 2023 | 29.16 | 29.50 | 29.16 | 29.46 | 12,370 | +0.52(+1.79%) |
Nov 02, 2023 | 28.80 | 28.95 | 28.78 | 28.95 | 16,607 | +0.54(+1.89%) |