Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 30.32 | 30.47 | 29.91 | 29.99 | 118,820 | -0.18(-0.59%) |
Jan 30, 2024 | 30.16 | 30.33 | 29.90 | 30.17 | 73,192 | -0.02(-0.06%) |
Jan 29, 2024 | 30.04 | 30.30 | 29.88 | 30.19 | 76,205 | +0.15(+0.49%) |
Jan 26, 2024 | 30.05 | 30.15 | 29.95 | 30.04 | 58,458 | +0.07(+0.23%) |
Jan 25, 2024 | 29.72 | 29.97 | 29.58 | 29.97 | 112,074 | +0.56(+1.89%) |
Jan 24, 2024 | 30.06 | 30.13 | 29.41 | 29.42 | 110,941 | -0.47(-1.56%) |
Jan 23, 2024 | 29.86 | 29.97 | 29.75 | 29.88 | 69,744 | +0.04(+0.13%) |
Jan 22, 2024 | 29.98 | 30.19 | 29.75 | 29.84 | 203,544 | -0.09(-0.31%) |
Jan 19, 2024 | 29.99 | 30.03 | 29.76 | 29.94 | 88,536 | -0.05(-0.18%) |
Jan 18, 2024 | 30.25 | 30.25 | 29.82 | 29.99 | 130,764 | -0.29(-0.96%) |
Jan 17, 2024 | 30.50 | 30.74 | 30.08 | 30.28 | 44,944 | -0.38(-1.23%) |
Jan 16, 2024 | 30.85 | 30.92 | 30.57 | 30.66 | 34,496 | -0.38(-1.23%) |
Jan 12, 2024 | 31.15 | 31.25 | 30.96 | 31.04 | 53,873 | +0.07(+0.24%) |
Jan 11, 2024 | 31.60 | 31.60 | 30.89 | 30.97 | 58,507 | -0.75(-2.35%) |
Jan 10, 2024 | 31.86 | 31.86 | 31.66 | 31.71 | 44,368 | -0.11(-0.34%) |
Jan 09, 2024 | 31.83 | 31.94 | 31.76 | 31.82 | 28,051 | -0.22(-0.68%) |
Jan 08, 2024 | 31.72 | 32.05 | 31.66 | 32.04 | 38,861 | +0.28(+0.88%) |
Jan 05, 2024 | 31.60 | 31.93 | 31.56 | 31.76 | 85,479 | +0.16(+0.50%) |
Jan 04, 2024 | 31.89 | 31.89 | 31.59 | 31.60 | 41,333 | -0.25(-0.78%) |
Jan 03, 2024 | 31.76 | 31.94 | 31.59 | 31.85 | 115,454 | -0.08(-0.25%) |
Jan 02, 2024 | 31.34 | 32.11 | 31.34 | 31.93 | 99,109 | +0.43(+1.36%) |
Dec 29, 2023 | 31.53 | 31.53 | 31.32 | 31.50 | 56,628 | -0.11(-0.35%) |
Dec 28, 2023 | 31.29 | 31.62 | 31.29 | 31.61 | 23,761 | +0.24(+0.76%) |
Dec 27, 2023 | 31.46 | 31.50 | 31.30 | 31.38 | 46,665 | -0.06(-0.19%) |
Dec 26, 2023 | 31.25 | 31.53 | 31.25 | 31.43 | 70,140 | +0.24(+0.76%) |
Dec 22, 2023 | 31.19 | 31.43 | 31.12 | 31.20 | 54,472 | +0.11(+0.37%) |
Dec 21, 2023 | 30.96 | 31.24 | 30.91 | 31.08 | 42,036 | +0.25(+0.82%) |
Dec 20, 2023 | 31.41 | 31.50 | 30.83 | 30.83 | 41,988 | -0.62(-1.98%) |
Dec 19, 2023 | 31.33 | 31.46 | 31.30 | 31.45 | 40,762 | +0.37(+1.19%) |
Dec 18, 2023 | 31.27 | 31.41 | 30.97 | 31.08 | 58,388 | -0.17(-0.54%) |
Dec 15, 2023 | 31.69 | 31.69 | 31.06 | 31.25 | 51,518 | -0.48(-1.52%) |
Dec 14, 2023 | 32.06 | 32.33 | 31.68 | 31.73 | 53,599 | +0.06(+0.18%) |
Dec 13, 2023 | 30.40 | 31.69 | 30.34 | 31.68 | 61,768 | +1.28(+4.21%) |
Dec 12, 2023 | 30.58 | 30.58 | 30.26 | 30.40 | 24,845 | -0.19(-0.63%) |
Dec 11, 2023 | 30.35 | 30.59 | 30.34 | 30.59 | 37,117 | +0.15(+0.49%) |
Dec 08, 2023 | 30.54 | 30.58 | 30.29 | 30.44 | 51,860 | -0.19(-0.61%) |
Dec 07, 2023 | 30.59 | 30.84 | 30.50 | 30.63 | 132,455 | +0.02(+0.06%) |
Dec 06, 2023 | 30.43 | 30.68 | 30.43 | 30.61 | 61,923 | +0.30(+1.00%) |
Dec 05, 2023 | 30.54 | 30.54 | 30.24 | 30.30 | 43,016 | -0.30(-0.99%) |
Dec 04, 2023 | 30.54 | 30.78 | 30.51 | 30.61 | 84,145 | +0.02(+0.06%) |
Dec 01, 2023 | 29.87 | 30.59 | 29.81 | 30.59 | 56,863 | +0.69(+2.31%) |
Nov 30, 2023 | 29.89 | 29.99 | 29.70 | 29.90 | 70,450 | +0.09(+0.30%) |
Nov 29, 2023 | 30.04 | 30.20 | 29.75 | 29.81 | 52,693 | -0.15(-0.50%) |
Nov 28, 2023 | 29.82 | 30.10 | 29.71 | 29.96 | 94,373 | +0.22(+0.75%) |
Nov 27, 2023 | 29.77 | 29.77 | 29.48 | 29.74 | 116,173 | +0.01(+0.02%) |
Nov 24, 2023 | 29.64 | 29.78 | 29.64 | 29.73 | 22,715 | +0.01(+0.03%) |
Nov 22, 2023 | 29.63 | 29.72 | 29.53 | 29.72 | 49,609 | +0.19(+0.63%) |
Nov 21, 2023 | 29.62 | 29.62 | 29.35 | 29.54 | 70,369 | -0.09(-0.29%) |
Nov 20, 2023 | 29.62 | 29.75 | 29.37 | 29.62 | 88,721 | -0.09(-0.30%) |
Nov 17, 2023 | 29.81 | 29.81 | 29.55 | 29.71 | 50,804 | +0.07(+0.23%) |
Nov 16, 2023 | 29.72 | 29.78 | 29.55 | 29.64 | 56,223 | +0.14(+0.47%) |
Nov 15, 2023 | 29.48 | 29.86 | 29.46 | 29.51 | 59,487 | +0.12(+0.41%) |
Nov 14, 2023 | 28.73 | 29.42 | 28.73 | 29.39 | 80,778 | +1.29(+4.60%) |
Nov 13, 2023 | 28.32 | 28.32 | 28.06 | 28.09 | 73,292 | -0.31(-1.08%) |
Nov 10, 2023 | 28.61 | 28.61 | 28.27 | 28.40 | 127,985 | -0.23(-0.79%) |
Nov 09, 2023 | 28.95 | 29.07 | 28.60 | 28.63 | 83,763 | -0.22(-0.76%) |
Nov 08, 2023 | 28.88 | 28.88 | 28.58 | 28.84 | 72,745 | -0.29(-1.01%) |
Nov 07, 2023 | 29.25 | 29.33 | 29.12 | 29.14 | 85,889 | -0.13(-0.45%) |
Nov 06, 2023 | 29.50 | 29.51 | 29.25 | 29.27 | 63,362 | -0.24(-0.80%) |
Nov 03, 2023 | 29.71 | 29.82 | 29.50 | 29.50 | 175,219 | +0.22(+0.73%) |
Nov 02, 2023 | 28.59 | 29.40 | 28.59 | 29.29 | 96,194 | +0.68(+2.39%) |