Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 32.05 | 32.05 | 31.89 | 31.89 | 15,211 | -0.20(-0.61%) |
Jan 30, 2024 | 32.05 | 32.10 | 32.05 | 32.08 | 4,053 | -0.02(-0.06%) |
Jan 29, 2024 | 32.00 | 32.11 | 31.99 | 32.10 | 4,317 | +0.11(+0.35%) |
Jan 26, 2024 | 31.97 | 32.02 | 31.97 | 31.99 | 3,854 | -0.03(-0.08%) |
Jan 25, 2024 | 32.04 | 32.04 | 31.95 | 32.02 | 19,559 | +0.07(+0.21%) |
Jan 24, 2024 | 32.03 | 32.03 | 31.95 | 31.95 | 7,236 | +0.01(+0.03%) |
Jan 23, 2024 | 31.88 | 31.94 | 31.88 | 31.94 | 8,040 | +0.05(+0.15%) |
Jan 22, 2024 | 31.91 | 31.94 | 31.86 | 31.89 | 84,934 | +0.02(+0.06%) |
Jan 19, 2024 | 31.68 | 31.90 | 31.68 | 31.87 | 189,304 | +0.20(+0.63%) |
Jan 18, 2024 | 31.55 | 31.67 | 31.53 | 31.67 | 3,984 | +0.13(+0.43%) |
Jan 17, 2024 | 31.49 | 31.54 | 31.43 | 31.54 | 1,379 | -0.07(-0.22%) |
Jan 16, 2024 | 31.61 | 31.63 | 31.57 | 31.61 | 4,306 | -0.06(-0.19%) |
Jan 12, 2024 | 31.69 | 31.69 | 31.66 | 31.67 | 640 | +0.02(+0.06%) |
Jan 11, 2024 | 31.66 | 31.66 | 31.62 | 31.65 | 2,398 | -0.00(-0.01%) |
Jan 10, 2024 | 31.63 | 31.66 | 31.63 | 31.66 | 695 | +0.09(+0.29%) |
Jan 09, 2024 | 31.53 | 31.57 | 31.53 | 31.56 | 7,595 | -0.01(-0.04%) |
Jan 08, 2024 | 31.54 | 31.58 | 31.54 | 31.58 | 612 | +0.19(+0.60%) |
Jan 05, 2024 | 31.38 | 31.41 | 31.32 | 31.39 | 4,047 | +0.07(+0.24%) |
Jan 04, 2024 | 31.39 | 31.40 | 31.32 | 31.32 | 23,872 | -0.04(-0.14%) |
Jan 03, 2024 | 31.37 | 31.45 | 31.33 | 31.36 | 9,492 | -0.11(-0.36%) |
Jan 02, 2024 | 31.45 | 31.49 | 31.41 | 31.47 | 5,368 | -0.09(-0.28%) |
Dec 29, 2023 | 31.52 | 31.56 | 31.52 | 31.56 | 1,186 | -0.02(-0.05%) |
Dec 28, 2023 | 31.59 | 31.60 | 31.58 | 31.58 | 17,400 | +0.02(+0.06%) |
Dec 27, 2023 | 31.50 | 31.56 | 31.50 | 31.56 | 664 | +0.03(+0.10%) |
Dec 26, 2023 | 31.50 | 31.54 | 31.50 | 31.53 | 617 | +0.06(+0.19%) |
Dec 22, 2023 | 31.51 | 31.51 | 31.43 | 31.47 | 2,061 | +0.04(+0.13%) |
Dec 21, 2023 | 31.32 | 31.42 | 31.31 | 31.42 | 9,818 | +0.13(+0.42%) |
Dec 20, 2023 | 31.42 | 31.54 | 31.29 | 31.29 | 3,690 | -0.18(-0.58%) |
Dec 19, 2023 | 31.45 | 31.51 | 31.45 | 31.48 | 108,818 | +0.07(+0.21%) |
Dec 18, 2023 | 31.43 | 31.48 | 31.40 | 31.41 | 5,519 | +0.03(+0.08%) |
Dec 15, 2023 | 31.37 | 31.38 | 31.34 | 31.38 | 3,656 | +0.03(+0.08%) |
Dec 14, 2023 | 31.39 | 31.41 | 31.34 | 31.36 | 2,765 | +0.05(+0.15%) |
Dec 13, 2023 | 31.12 | 31.31 | 31.08 | 31.31 | 12,142 | +0.24(+0.79%) |
Dec 12, 2023 | 31.06 | 31.08 | 31.03 | 31.07 | 2,795 | +0.06(+0.20%) |
Dec 11, 2023 | 30.95 | 31.00 | 30.95 | 31.00 | 621 | +0.05(+0.16%) |
Dec 08, 2023 | 30.87 | 30.95 | 30.87 | 30.95 | 5,468 | +0.12(+0.41%) |
Dec 07, 2023 | 30.81 | 30.87 | 30.81 | 30.83 | 3,687 | +0.13(+0.42%) |
Dec 06, 2023 | 30.81 | 30.81 | 30.70 | 30.70 | 10,282 | -0.09(-0.28%) |
Dec 05, 2023 | 30.71 | 30.80 | 30.71 | 30.79 | 3,595 | -0.01(-0.04%) |
Dec 04, 2023 | 30.75 | 30.80 | 30.70 | 30.80 | 22,620 | -0.10(-0.33%) |
Dec 01, 2023 | 30.78 | 30.93 | 30.78 | 30.90 | 4,507 | +0.08(+0.27%) |
Nov 30, 2023 | 30.69 | 30.82 | 30.69 | 30.82 | 17,563 | +0.08(+0.26%) |
Nov 29, 2023 | 30.77 | 30.78 | 30.71 | 30.74 | 11,954 | +0.04(+0.13%) |
Nov 28, 2023 | 30.80 | 30.80 | 30.65 | 30.70 | 69,811 | +0.03(+0.10%) |
Nov 27, 2023 | 30.68 | 30.76 | 30.67 | 30.67 | 4,548 | -0.03(-0.10%) |
Nov 24, 2023 | 30.71 | 30.71 | 30.70 | 30.70 | 415 | +0.02(+0.07%) |
Nov 22, 2023 | 30.73 | 30.73 | 30.68 | 30.68 | 651 | +0.07(+0.23%) |
Nov 21, 2023 | 30.63 | 30.69 | 30.57 | 30.61 | 5,203 | -0.10(-0.33%) |
Nov 20, 2023 | 30.55 | 30.73 | 30.55 | 30.71 | 19,116 | +0.16(+0.54%) |
Nov 17, 2023 | 30.54 | 30.59 | 30.50 | 30.55 | 25,095 | +0.04(+0.13%) |
Nov 16, 2023 | 30.47 | 30.54 | 30.43 | 30.50 | 10,791 | +0.03(+0.08%) |
Nov 15, 2023 | 30.54 | 30.57 | 30.48 | 30.48 | 4,106 | -0.01(-0.04%) |
Nov 14, 2023 | 30.34 | 30.51 | 30.34 | 30.49 | 9,058 | +0.33(+1.09%) |
Nov 13, 2023 | 30.12 | 30.17 | 30.11 | 30.16 | 5,904 | -0.01(-0.03%) |
Nov 10, 2023 | 29.90 | 30.17 | 29.90 | 30.17 | 13,029 | +0.29(+0.97%) |
Nov 09, 2023 | 30.01 | 30.04 | 29.80 | 29.88 | 10,838 | -0.09(-0.30%) |
Nov 08, 2023 | 30.04 | 30.04 | 29.90 | 29.97 | 12,479 | +0.03(+0.10%) |
Nov 07, 2023 | 29.90 | 30.04 | 29.90 | 29.94 | 28,550 | +0.04(+0.13%) |
Nov 06, 2023 | 29.91 | 29.95 | 29.84 | 29.90 | 39,890 | +0.04(+0.13%) |
Nov 03, 2023 | 29.77 | 29.95 | 29.77 | 29.86 | 35,010 | +0.11(+0.37%) |
Nov 02, 2023 | 29.58 | 29.75 | 29.55 | 29.75 | 7,487 | +0.40(+1.36%) |