Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 31.32 | 31.41 | 30.90 | 30.90 | 26,304 | -0.49(-1.56%) |
Jan 30, 2024 | 31.33 | 31.50 | 31.26 | 31.39 | 24,053 | -0.04(-0.13%) |
Jan 29, 2024 | 31.14 | 31.43 | 31.08 | 31.43 | 48,433 | +0.27(+0.87%) |
Jan 26, 2024 | 31.27 | 31.27 | 31.15 | 31.16 | 12,050 | -0.01(-0.03%) |
Jan 25, 2024 | 30.96 | 31.17 | 30.92 | 31.17 | 16,645 | +0.49(+1.60%) |
Jan 24, 2024 | 31.11 | 31.11 | 30.68 | 30.68 | 41,804 | -0.25(-0.81%) |
Jan 23, 2024 | 31.14 | 31.14 | 30.82 | 30.93 | 20,490 | -0.11(-0.35%) |
Jan 22, 2024 | 31.00 | 31.12 | 30.95 | 31.04 | 24,090 | +0.25(+0.81%) |
Jan 19, 2024 | 30.54 | 30.79 | 30.42 | 30.79 | 26,554 | +0.29(+0.95%) |
Jan 18, 2024 | 30.51 | 30.52 | 30.21 | 30.50 | 37,989 | +0.10(+0.33%) |
Jan 17, 2024 | 30.37 | 30.58 | 30.22 | 30.40 | 27,020 | -0.26(-0.85%) |
Jan 16, 2024 | 30.69 | 30.75 | 30.52 | 30.66 | 28,857 | -0.22(-0.71%) |
Jan 12, 2024 | 31.12 | 31.17 | 30.80 | 30.88 | 24,831 | -0.07(-0.23%) |
Jan 11, 2024 | 31.09 | 31.09 | 30.73 | 30.95 | 26,055 | -0.18(-0.58%) |
Jan 10, 2024 | 31.04 | 31.16 | 30.98 | 31.13 | 41,678 | +0.07(+0.23%) |
Jan 09, 2024 | 31.13 | 31.18 | 31.03 | 31.06 | 28,788 | -0.31(-0.99%) |
Jan 08, 2024 | 31.00 | 31.37 | 30.96 | 31.37 | 24,226 | +0.32(+1.03%) |
Jan 05, 2024 | 30.82 | 31.20 | 30.82 | 31.05 | 18,367 | +0.18(+0.58%) |
Jan 04, 2024 | 30.96 | 31.10 | 30.87 | 30.87 | 36,145 | -0.07(-0.23%) |
Jan 03, 2024 | 31.31 | 31.31 | 30.94 | 30.94 | 22,018 | -0.57(-1.81%) |
Jan 02, 2024 | 31.39 | 31.67 | 31.38 | 31.51 | 38,026 | -0.03(-0.10%) |
Dec 29, 2023 | 31.64 | 31.71 | 31.44 | 31.54 | 49,814 | -0.18(-0.57%) |
Dec 28, 2023 | 31.62 | 31.74 | 31.59 | 31.72 | 37,118 | +0.06(+0.19%) |
Dec 27, 2023 | 31.60 | 31.71 | 31.55 | 31.66 | 35,893 | +0.06(+0.19%) |
Dec 26, 2023 | 31.40 | 31.67 | 31.39 | 31.60 | 25,860 | +0.21(+0.67%) |
Dec 22, 2023 | 31.40 | 31.48 | 31.28 | 31.39 | 37,957 | +0.13(+0.42%) |
Dec 21, 2023 | 31.11 | 31.27 | 31.04 | 31.26 | 52,984 | +0.38(+1.23%) |
Dec 20, 2023 | 31.36 | 31.46 | 30.88 | 30.88 | 60,115 | -0.53(-1.69%) |
Dec 19, 2023 | 31.20 | 31.42 | 31.20 | 31.41 | 45,714 | +0.34(+1.09%) |
Dec 18, 2023 | 31.09 | 31.18 | 31.00 | 31.07 | 59,957 | -0.02(-0.06%) |
Dec 15, 2023 | 31.35 | 31.35 | 31.04 | 31.09 | 26,602 | -0.25(-0.80%) |
Dec 14, 2023 | 30.87 | 31.44 | 30.87 | 31.34 | 32,248 | +0.10(+0.32%) |
Dec 13, 2023 | 30.46 | 31.25 | 30.38 | 31.24 | 26,283 | +0.79(+2.60%) |
Dec 12, 2023 | 30.49 | 30.52 | 30.37 | 30.45 | 37,902 | -0.04(-0.13%) |
Dec 11, 2023 | 30.28 | 30.49 | 30.28 | 30.49 | 104,914 | +0.18(+0.59%) |
Dec 08, 2023 | 30.16 | 30.39 | 30.16 | 30.31 | 39,361 | +0.17(+0.56%) |
Dec 07, 2023 | 30.08 | 30.17 | 29.96 | 30.14 | 40,743 | +0.14(+0.47%) |
Dec 06, 2023 | 30.13 | 30.37 | 29.99 | 30.00 | 22,292 | +0.02(+0.07%) |
Dec 05, 2023 | 30.14 | 30.19 | 29.90 | 29.98 | 57,300 | -0.27(-0.89%) |
Dec 04, 2023 | 30.03 | 30.31 | 30.03 | 30.25 | 50,521 | +0.08(+0.27%) |
Dec 01, 2023 | 29.57 | 30.19 | 29.57 | 30.17 | 36,437 | +0.58(+1.96%) |
Nov 30, 2023 | 29.36 | 29.62 | 29.29 | 29.59 | 90,894 | +0.33(+1.13%) |
Nov 29, 2023 | 29.24 | 29.45 | 29.24 | 29.26 | 88,925 | +0.17(+0.58%) |
Nov 28, 2023 | 29.05 | 29.23 | 28.95 | 29.09 | 36,900 | +0.02(+0.07%) |
Nov 27, 2023 | 29.04 | 29.11 | 29.00 | 29.07 | 60,625 | -0.04(-0.14%) |
Nov 24, 2023 | 29.09 | 29.13 | 29.08 | 29.11 | 37,410 | +0.08(+0.28%) |
Nov 22, 2023 | 29.00 | 29.09 | 28.96 | 29.03 | 117,564 | +0.13(+0.45%) |
Nov 21, 2023 | 28.98 | 28.99 | 28.89 | 28.90 | 45,238 | -0.06(-0.21%) |
Nov 20, 2023 | 28.94 | 29.02 | 28.75 | 28.96 | 55,797 | +0.03(+0.10%) |
Nov 17, 2023 | 28.86 | 28.94 | 28.82 | 28.93 | 25,488 | +0.20(+0.70%) |
Nov 16, 2023 | 28.87 | 28.90 | 28.63 | 28.73 | 46,784 | -0.12(-0.42%) |
Nov 15, 2023 | 28.80 | 29.09 | 28.80 | 28.85 | 25,017 | +0.11(+0.37%) |
Nov 14, 2023 | 28.32 | 28.88 | 28.32 | 28.75 | 49,420 | +0.95(+3.40%) |
Nov 13, 2023 | 27.74 | 27.87 | 27.68 | 27.80 | 30,050 | -0.05(-0.18%) |
Nov 10, 2023 | 27.73 | 27.87 | 27.58 | 27.85 | 43,584 | +0.27(+0.98%) |
Nov 09, 2023 | 27.92 | 27.93 | 27.58 | 27.58 | 36,346 | -0.25(-0.90%) |
Nov 08, 2023 | 27.95 | 27.95 | 27.70 | 27.83 | 42,185 | -0.08(-0.29%) |
Nov 07, 2023 | 28.02 | 28.02 | 27.89 | 27.91 | 36,393 | -0.12(-0.43%) |
Nov 06, 2023 | 28.26 | 28.26 | 27.97 | 28.03 | 46,252 | -0.24(-0.85%) |
Nov 03, 2023 | 28.10 | 28.41 | 28.10 | 28.27 | 46,883 | +0.55(+1.98%) |
Nov 02, 2023 | 27.32 | 27.74 | 27.32 | 27.72 | 39,177 | +0.61(+2.25%) |