Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 31.10 | 31.15 | 30.32 | 30.33 | 25,948 | -0.78(-2.49%) |
Jan 30, 2024 | 30.15 | 31.12 | 30.15 | 31.11 | 58,660 | +0.71(+2.32%) |
Jan 29, 2024 | 30.34 | 30.42 | 30.01 | 30.40 | 51,096 | -0.02(-0.07%) |
Jan 26, 2024 | 30.19 | 30.43 | 29.89 | 30.42 | 25,375 | +0.23(+0.76%) |
Jan 25, 2024 | 29.89 | 30.20 | 29.72 | 30.20 | 33,773 | +0.54(+1.81%) |
Jan 24, 2024 | 29.46 | 29.75 | 29.38 | 29.66 | 33,396 | +0.40(+1.36%) |
Jan 23, 2024 | 29.10 | 29.41 | 29.06 | 29.26 | 38,406 | +0.07(+0.24%) |
Jan 22, 2024 | 29.01 | 29.32 | 29.01 | 29.19 | 34,424 | +0.14(+0.48%) |
Jan 19, 2024 | 28.96 | 29.05 | 28.70 | 29.05 | 41,226 | +0.09(+0.31%) |
Jan 18, 2024 | 29.02 | 29.02 | 28.60 | 28.96 | 32,770 | +0.04(+0.14%) |
Jan 17, 2024 | 29.02 | 29.20 | 28.86 | 28.92 | 48,307 | -0.38(-1.29%) |
Jan 16, 2024 | 30.10 | 30.10 | 29.30 | 29.30 | 15,689 | -1.00(-3.29%) |
Jan 12, 2024 | 30.36 | 30.43 | 30.10 | 30.29 | 22,755 | +0.44(+1.47%) |
Jan 11, 2024 | 29.97 | 30.10 | 29.71 | 29.85 | 20,175 | +0.06(+0.19%) |
Jan 10, 2024 | 30.26 | 30.26 | 29.67 | 29.80 | 31,687 | -0.44(-1.45%) |
Jan 09, 2024 | 30.61 | 30.61 | 29.94 | 30.23 | 22,848 | -0.28(-0.91%) |
Jan 08, 2024 | 30.12 | 30.51 | 29.70 | 30.51 | 29,070 | -0.11(-0.36%) |
Jan 05, 2024 | 30.70 | 30.73 | 30.34 | 30.62 | 27,647 | +0.11(+0.36%) |
Jan 04, 2024 | 31.46 | 31.53 | 30.51 | 30.51 | 39,776 | -0.71(-2.28%) |
Jan 03, 2024 | 30.85 | 31.44 | 30.78 | 31.23 | 31,875 | +0.31(+1.01%) |
Jan 02, 2024 | 30.94 | 31.35 | 30.81 | 30.91 | 38,223 | +0.16(+0.53%) |
Dec 29, 2023 | 30.86 | 30.89 | 30.74 | 30.75 | 15,255 | -0.17(-0.55%) |
Dec 28, 2023 | 31.25 | 31.40 | 30.92 | 30.92 | 30,661 | -0.46(-1.46%) |
Dec 27, 2023 | 31.57 | 31.65 | 31.32 | 31.38 | 26,301 | -0.22(-0.70%) |
Dec 26, 2023 | 31.29 | 31.77 | 31.29 | 31.60 | 30,618 | +0.51(+1.64%) |
Dec 22, 2023 | 31.23 | 31.42 | 31.03 | 31.09 | 33,163 | +0.05(+0.16%) |
Dec 21, 2023 | 30.80 | 31.04 | 30.64 | 31.04 | 21,075 | +0.36(+1.17%) |
Dec 20, 2023 | 31.21 | 31.45 | 30.65 | 30.68 | 30,465 | -0.43(-1.38%) |
Dec 19, 2023 | 30.71 | 31.13 | 30.64 | 31.11 | 25,122 | +0.33(+1.08%) |
Dec 18, 2023 | 30.81 | 31.09 | 30.77 | 30.78 | 53,388 | +0.45(+1.47%) |
Dec 15, 2023 | 30.41 | 30.45 | 30.01 | 30.33 | 55,056 | -0.14(-0.45%) |
Dec 14, 2023 | 30.06 | 30.54 | 30.06 | 30.47 | 47,274 | +0.88(+2.97%) |
Dec 13, 2023 | 28.90 | 29.59 | 28.82 | 29.59 | 25,561 | +0.72(+2.49%) |
Dec 12, 2023 | 29.22 | 29.22 | 28.69 | 28.87 | 75,204 | -0.71(-2.40%) |
Dec 11, 2023 | 29.36 | 29.70 | 29.33 | 29.58 | 46,386 | +0.04(+0.13%) |
Dec 08, 2023 | 29.45 | 29.77 | 29.41 | 29.55 | 74,119 | +0.28(+0.94%) |
Dec 07, 2023 | 29.37 | 29.51 | 29.11 | 29.27 | 40,657 | +0.07(+0.24%) |
Dec 06, 2023 | 29.84 | 30.06 | 29.20 | 29.20 | 100,916 | -0.88(-2.92%) |
Dec 05, 2023 | 30.73 | 30.86 | 30.08 | 30.08 | 35,055 | -0.61(-1.99%) |
Dec 04, 2023 | 30.71 | 30.94 | 30.56 | 30.69 | 80,429 | -0.31(-0.99%) |
Dec 01, 2023 | 30.62 | 31.42 | 30.62 | 31.00 | 289,055 | +0.27(+0.87%) |
Nov 30, 2023 | 30.75 | 31.32 | 30.40 | 30.73 | 51,382 | +0.23(+0.76%) |
Nov 29, 2023 | 30.89 | 30.89 | 30.47 | 30.50 | 41,329 | -0.14(-0.47%) |
Nov 28, 2023 | 30.77 | 31.05 | 30.62 | 30.64 | 62,193 | -0.15(-0.47%) |
Nov 27, 2023 | 30.74 | 30.81 | 30.47 | 30.79 | 87,187 | -0.17(-0.55%) |
Nov 24, 2023 | 30.78 | 31.23 | 30.78 | 30.96 | 8,286 | +0.12(+0.38%) |
Nov 22, 2023 | 30.05 | 30.89 | 30.05 | 30.84 | 39,073 | +0.08(+0.27%) |
Nov 21, 2023 | 30.80 | 30.89 | 30.53 | 30.75 | 23,839 | -0.20(-0.65%) |
Nov 20, 2023 | 31.14 | 31.26 | 30.96 | 30.96 | 66,873 | +0.06(+0.18%) |
Nov 17, 2023 | 30.49 | 31.11 | 30.49 | 30.90 | 28,610 | +0.61(+2.00%) |
Nov 16, 2023 | 30.81 | 30.81 | 29.93 | 30.30 | 45,618 | -0.88(-2.82%) |
Nov 15, 2023 | 30.97 | 31.64 | 30.97 | 31.17 | 92,126 | +0.12(+0.38%) |
Nov 14, 2023 | 30.76 | 31.16 | 30.65 | 31.05 | 42,924 | +0.52(+1.71%) |
Nov 13, 2023 | 30.38 | 30.62 | 30.38 | 30.53 | 50,115 | +0.28(+0.91%) |
Nov 10, 2023 | 30.20 | 30.32 | 29.92 | 30.26 | 17,739 | +0.34(+1.12%) |
Nov 09, 2023 | 30.36 | 30.49 | 29.91 | 29.92 | 19,680 | -0.30(-0.98%) |
Nov 08, 2023 | 30.61 | 30.82 | 30.22 | 30.22 | 61,294 | -0.61(-1.98%) |
Nov 07, 2023 | 31.18 | 31.18 | 30.66 | 30.83 | 69,164 | -0.86(-2.70%) |
Nov 06, 2023 | 32.54 | 32.56 | 31.59 | 31.68 | 58,051 | -0.77(-2.36%) |
Nov 03, 2023 | 32.76 | 32.77 | 32.32 | 32.45 | 16,953 | -0.24(-0.75%) |
Nov 02, 2023 | 32.10 | 32.69 | 32.04 | 32.69 | 38,001 | +0.74(+2.32%) |