Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 30.78 | 30.78 | 30.61 | 30.61 | 734 | -0.17(-0.55%) |
Jan 30, 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 716 | +0.00(+0.00%) |
Jan 29, 2024 | 30.74 | 30.78 | 30.65 | 30.78 | 4,116 | +0.14(+0.46%) |
Jan 26, 2024 | 30.62 | 30.69 | 30.62 | 30.64 | 1,672 | +0.19(+0.62%) |
Jan 25, 2024 | 30.32 | 30.45 | 30.22 | 30.45 | 5,472 | +0.24(+0.79%) |
Jan 24, 2024 | 30.25 | 30.30 | 30.21 | 30.21 | 1,000 | +0.26(+0.87%) |
Jan 23, 2024 | 29.92 | 29.95 | 29.92 | 29.95 | 741 | -0.10(-0.33%) |
Jan 22, 2024 | 30.10 | 30.10 | 30.00 | 30.05 | 1,797 | +0.14(+0.47%) |
Jan 19, 2024 | 29.86 | 29.91 | 29.79 | 29.91 | 6,700 | -0.06(-0.20%) |
Jan 18, 2024 | 29.82 | 29.97 | 29.82 | 29.97 | 1,511 | +0.32(+1.08%) |
Jan 17, 2024 | 29.68 | 29.68 | 29.53 | 29.65 | 3,380 | -0.22(-0.74%) |
Jan 16, 2024 | 29.90 | 29.95 | 29.87 | 29.87 | 4,001 | -0.16(-0.53%) |
Jan 15, 2024 | 30.06 | 30.06 | 30.02 | 30.03 | 4,201 | -0.24(-0.79%) |
Jan 12, 2024 | 30.15 | 30.27 | 30.15 | 30.27 | 1,088 | +0.15(+0.50%) |
Jan 11, 2024 | 30.09 | 30.12 | 30.09 | 30.12 | 1,146 | -0.11(-0.36%) |
Jan 10, 2024 | 30.23 | 30.29 | 30.22 | 30.23 | 4,610 | -0.01(-0.03%) |
Jan 09, 2024 | 30.22 | 30.25 | 30.22 | 30.24 | 727 | +0.07(+0.23%) |
Jan 08, 2024 | 30.13 | 30.17 | 30.13 | 30.17 | 5,129 | -0.03(-0.10%) |
Jan 05, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 306 | -0.01(-0.03%) |
Jan 04, 2024 | 30.16 | 30.24 | 30.16 | 30.21 | 5,478 | +0.11(+0.37%) |
Jan 03, 2024 | 30.00 | 30.12 | 30.00 | 30.10 | 6,812 | -0.19(-0.63%) |
Jan 02, 2024 | 30.39 | 30.43 | 30.29 | 30.29 | 1,720 | -0.16(-0.53%) |
Dec 29, 2023 | 30.45 | 0 | +0.11(+0.36%) | |||
Dec 28, 2023 | 30.36 | 30.36 | 30.32 | 30.34 | 1,196 | -0.41(-1.33%) |
Dec 27, 2023 | 30.75 | 30.75 | 30.75 | 30.75 | 100 | +0.11(+0.36%) |
Dec 22, 2023 | 30.64 | 0 | +0.06(+0.20%) | |||
Dec 21, 2023 | 30.54 | 30.58 | 30.54 | 30.58 | 1,700 | +0.13(+0.43%) |
Dec 20, 2023 | 30.73 | 30.73 | 30.45 | 30.45 | 4,365 | +0.02(+0.07%) |
Dec 15, 2023 | 30.43 | 90 | -0.17(-0.56%) | |||
Dec 14, 2023 | 30.48 | 30.60 | 30.48 | 30.60 | 902 | +0.15(+0.49%) |
Dec 13, 2023 | 30.45 | 30.45 | 30.45 | 30.45 | 1,200 | +0.13(+0.43%) |
Dec 12, 2023 | 30.31 | 30.32 | 30.30 | 30.32 | 500 | +0.00(+0.00%) |
Dec 11, 2023 | 30.25 | 30.32 | 30.25 | 30.32 | 902 | +0.04(+0.13%) |
Dec 08, 2023 | 30.22 | 30.28 | 30.22 | 30.28 | 2,242 | +0.26(+0.87%) |
Dec 07, 2023 | 30.03 | 30.05 | 30.02 | 30.02 | 3,420 | +0.05(+0.17%) |
Dec 06, 2023 | 30.01 | 30.06 | 29.97 | 29.97 | 3,900 | +0.05(+0.17%) |
Dec 05, 2023 | 29.92 | 29.92 | 29.92 | 29.92 | 1,097 | +0.09(+0.30%) |
Dec 04, 2023 | 29.73 | 29.86 | 29.73 | 29.83 | 2,821 | -0.04(-0.13%) |
Dec 01, 2023 | 29.70 | 29.89 | 29.69 | 29.87 | 4,800 | +0.23(+0.78%) |
Nov 30, 2023 | 29.60 | 29.64 | 29.60 | 29.64 | 2,300 | +0.04(+0.14%) |
Nov 29, 2023 | 29.60 | 29.60 | 29.60 | 29.60 | 470 | +0.19(+0.65%) |
Nov 28, 2023 | 29.46 | 29.46 | 29.37 | 29.41 | 5,376 | -0.12(-0.41%) |
Nov 27, 2023 | 29.68 | 29.68 | 29.53 | 29.53 | 682 | +0.03(+0.10%) |
Nov 23, 2023 | 29.50 | 0 | +0.07(+0.24%) | |||
Nov 22, 2023 | 29.44 | 29.44 | 29.43 | 29.43 | 220 | +0.03(+0.10%) |
Nov 21, 2023 | 29.40 | 29.40 | 29.40 | 29.40 | 100 | -0.09(-0.31%) |
Nov 20, 2023 | 29.44 | 29.49 | 29.44 | 29.49 | 552 | +0.04(+0.14%) |
Nov 17, 2023 | 29.45 | 29.45 | 29.45 | 29.45 | 1,520 | +0.25(+0.86%) |
Nov 16, 2023 | 29.05 | 29.20 | 29.05 | 29.20 | 1,626 | -0.06(-0.21%) |
Nov 15, 2023 | 29.23 | 29.26 | 29.23 | 29.26 | 1,300 | +0.16(+0.55%) |
Nov 14, 2023 | 29.06 | 29.10 | 29.06 | 29.10 | 4,025 | +0.29(+1.01%) |
Nov 13, 2023 | 28.80 | 28.82 | 28.80 | 28.81 | 2,200 | -0.03(-0.10%) |
Nov 10, 2023 | 28.70 | 28.84 | 28.52 | 28.84 | 10,960 | +0.17(+0.59%) |
Nov 09, 2023 | 28.85 | 28.85 | 28.67 | 28.67 | 3,839 | +0.22(+0.77%) |
Nov 08, 2023 | 28.61 | 28.61 | 28.45 | 28.45 | 705 | -0.01(-0.04%) |
Nov 07, 2023 | 28.46 | 28.46 | 28.46 | 28.46 | 100 | -0.02(-0.07%) |
Nov 06, 2023 | 28.52 | 28.52 | 28.42 | 28.48 | 2,223 | -0.08(-0.28%) |
Nov 03, 2023 | 28.68 | 28.68 | 28.55 | 28.56 | 1,500 | -0.04(-0.14%) |
Nov 02, 2023 | 28.54 | 28.60 | 28.54 | 28.60 | 1,900 | +0.43(+1.53%) |