Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 30.85 | 31.00 | 30.36 | 30.36 | 1,932 | -0.62(-2.00%) |
Jan 30, 2024 | 31.01 | 31.01 | 30.98 | 30.98 | 1,866 | -0.13(-0.42%) |
Jan 29, 2024 | 30.78 | 31.11 | 30.77 | 31.11 | 1,135 | +0.23(+0.76%) |
Jan 26, 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 100 | +0.07(+0.22%) |
Jan 25, 2024 | 30.63 | 30.81 | 30.63 | 30.81 | 185 | +0.20(+0.66%) |
Jan 24, 2024 | 30.64 | 30.67 | 30.52 | 30.61 | 2,543 | -0.16(-0.50%) |
Jan 23, 2024 | 30.73 | 30.76 | 30.66 | 30.76 | 1,787 | -0.24(-0.77%) |
Jan 22, 2024 | 30.84 | 31.00 | 30.84 | 31.00 | 366 | +0.45(+1.47%) |
Jan 19, 2024 | 30.14 | 30.55 | 30.10 | 30.55 | 1,771 | +0.30(+1.00%) |
Jan 18, 2024 | 30.07 | 30.25 | 30.02 | 30.25 | 1,536 | +0.20(+0.66%) |
Jan 17, 2024 | 30.09 | 30.09 | 29.87 | 30.05 | 2,986 | -0.27(-0.88%) |
Jan 16, 2024 | 30.26 | 30.32 | 30.18 | 30.32 | 1,284 | -0.17(-0.56%) |
Jan 12, 2024 | 30.60 | 30.61 | 30.49 | 30.49 | 7,230 | -0.12(-0.39%) |
Jan 11, 2024 | 30.38 | 30.61 | 30.38 | 30.61 | 412 | -0.08(-0.25%) |
Jan 10, 2024 | 30.49 | 30.68 | 30.48 | 30.68 | 1,233 | +0.08(+0.25%) |
Jan 09, 2024 | 30.49 | 30.68 | 30.49 | 30.61 | 2,290 | -0.27(-0.89%) |
Jan 08, 2024 | 30.54 | 30.88 | 30.54 | 30.88 | 1,234 | +0.49(+1.61%) |
Jan 05, 2024 | 30.39 | 30.39 | 30.31 | 30.39 | 2,929 | +0.03(+0.10%) |
Jan 04, 2024 | 30.24 | 30.36 | 30.24 | 30.36 | 285 | +0.13(+0.43%) |
Jan 03, 2024 | 30.45 | 30.45 | 30.23 | 30.23 | 1,364 | -0.83(-2.67%) |
Jan 02, 2024 | 31.00 | 31.06 | 30.98 | 31.06 | 838 | -0.04(-0.13%) |
Dec 29, 2023 | 31.36 | 31.36 | 31.02 | 31.10 | 1,112 | -0.18(-0.58%) |
Dec 28, 2023 | 31.22 | 31.29 | 31.17 | 31.28 | 2,314 | -0.09(-0.29%) |
Dec 27, 2023 | 31.29 | 31.37 | 31.17 | 31.37 | 2,848 | +0.07(+0.21%) |
Dec 26, 2023 | 31.26 | 31.31 | 31.26 | 31.31 | 551 | +0.18(+0.59%) |
Dec 22, 2023 | 31.10 | 31.12 | 30.96 | 31.12 | 2,320 | +0.21(+0.69%) |
Dec 21, 2023 | 30.77 | 30.91 | 30.77 | 30.91 | 226 | +0.44(+1.43%) |
Dec 20, 2023 | 31.00 | 31.14 | 30.47 | 30.47 | 1,824 | -0.53(-1.71%) |
Dec 19, 2023 | 30.97 | 31.00 | 30.92 | 31.00 | 983 | +0.42(+1.39%) |
Dec 18, 2023 | 30.64 | 30.64 | 30.58 | 30.58 | 159 | -0.04(-0.13%) |
Dec 15, 2023 | 30.62 | 30.62 | 30.62 | 30.62 | 100 | -0.26(-0.84%) |
Dec 14, 2023 | 30.40 | 31.07 | 30.40 | 30.88 | 2,480 | +0.74(+2.44%) |
Dec 13, 2023 | 29.27 | 30.14 | 29.27 | 30.14 | 633 | +0.83(+2.84%) |
Dec 12, 2023 | 29.29 | 29.31 | 29.29 | 29.31 | 251 | -0.11(-0.37%) |
Dec 11, 2023 | 29.24 | 29.42 | 29.22 | 29.42 | 1,454 | +0.24(+0.82%) |
Dec 08, 2023 | 29.27 | 29.27 | 29.16 | 29.18 | 533 | +0.06(+0.21%) |
Dec 07, 2023 | 29.09 | 29.12 | 29.09 | 29.12 | 378 | +0.23(+0.80%) |
Dec 06, 2023 | 29.15 | 29.15 | 28.89 | 28.89 | 1,646 | -0.09(-0.33%) |
Dec 05, 2023 | 28.96 | 28.98 | 28.96 | 28.98 | 14,571 | -0.29(-0.98%) |
Dec 04, 2023 | 29.20 | 29.27 | 29.20 | 29.27 | 1,874 | +0.29(+0.99%) |
Dec 01, 2023 | 28.24 | 28.98 | 28.24 | 28.98 | 2,659 | +0.53(+1.85%) |
Nov 30, 2023 | 28.40 | 28.47 | 28.40 | 28.46 | 1,214 | +0.23(+0.83%) |
Nov 29, 2023 | 28.41 | 28.41 | 28.22 | 28.22 | 1,024 | +0.20(+0.72%) |
Nov 28, 2023 | 28.29 | 28.29 | 28.02 | 28.02 | 341 | -0.12(-0.42%) |
Nov 27, 2023 | 28.17 | 28.18 | 28.14 | 28.14 | 1,504 | -0.12(-0.44%) |
Nov 24, 2023 | 28.35 | 28.35 | 28.24 | 28.26 | 557 | +0.15(+0.55%) |
Nov 22, 2023 | 28.18 | 28.30 | 28.04 | 28.11 | 889 | +0.18(+0.64%) |
Nov 21, 2023 | 28.09 | 28.09 | 27.93 | 27.93 | 717 | -0.17(-0.60%) |
Nov 20, 2023 | 28.10 | 28.10 | 28.10 | 28.10 | 2 | +0.06(+0.21%) |
Nov 17, 2023 | 27.88 | 28.04 | 27.88 | 28.04 | 985 | +0.34(+1.22%) |
Nov 16, 2023 | 27.87 | 27.87 | 27.70 | 27.70 | 1,019 | -0.32(-1.15%) |
Nov 15, 2023 | 28.18 | 28.18 | 28.02 | 28.02 | 400 | +0.20(+0.73%) |
Nov 14, 2023 | 26.69 | 27.82 | 26.69 | 27.82 | 4,007 | +1.15(+4.32%) |
Nov 13, 2023 | 26.85 | 26.85 | 26.67 | 26.67 | 434 | -0.13(-0.50%) |
Nov 10, 2023 | 26.57 | 26.80 | 26.57 | 26.80 | 1,315 | +0.34(+1.29%) |
Nov 09, 2023 | 26.46 | 26.46 | 26.46 | 26.46 | 2 | -0.33(-1.22%) |
Nov 08, 2023 | 26.83 | 26.83 | 26.79 | 26.79 | 202 | -0.19(-0.72%) |
Nov 07, 2023 | 27.03 | 27.10 | 26.98 | 26.98 | 1,041 | -0.03(-0.13%) |
Nov 06, 2023 | 27.27 | 27.27 | 27.02 | 27.02 | 879 | -0.30(-1.09%) |
Nov 03, 2023 | 27.28 | 27.39 | 27.28 | 27.32 | 1,210 | +0.57(+2.11%) |
Nov 02, 2023 | 26.61 | 26.75 | 26.61 | 26.75 | 1,196 | +0.56(+2.12%) |