Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 30.50 | 30.75 | 30.40 | 30.44 | 1,102,323 | -0.24(-0.78%) |
Jan 30, 2024 | 30.56 | 30.68 | 30.52 | 30.68 | 789,539 | -0.24(-0.78%) |
Jan 29, 2024 | 30.95 | 30.98 | 30.75 | 30.92 | 750,198 | +0.02(+0.06%) |
Jan 26, 2024 | 30.80 | 30.98 | 30.76 | 30.90 | 554,027 | -0.02(-0.06%) |
Jan 25, 2024 | 31.01 | 31.05 | 30.85 | 30.92 | 1,750,715 | -0.05(-0.16%) |
Jan 24, 2024 | 31.10 | 31.16 | 30.93 | 30.97 | 1,304,804 | +0.33(+1.08%) |
Jan 23, 2024 | 30.47 | 30.66 | 30.47 | 30.64 | 1,218,088 | +0.28(+0.92%) |
Jan 22, 2024 | 30.25 | 30.41 | 30.20 | 30.36 | 722,372 | -0.25(-0.82%) |
Jan 19, 2024 | 30.36 | 30.62 | 30.23 | 30.61 | 723,054 | +0.33(+1.09%) |
Jan 18, 2024 | 30.29 | 30.30 | 30.15 | 30.28 | 1,167,261 | +0.29(+0.97%) |
Jan 17, 2024 | 29.86 | 30.00 | 29.78 | 29.99 | 1,070,522 | -0.44(-1.45%) |
Jan 16, 2024 | 30.61 | 30.68 | 30.40 | 30.43 | 920,146 | -0.79(-2.53%) |
Jan 12, 2024 | 31.31 | 31.44 | 31.19 | 31.22 | 759,895 | +0.10(+0.32%) |
Jan 11, 2024 | 31.18 | 31.22 | 30.91 | 31.12 | 802,771 | +0.17(+0.55%) |
Jan 10, 2024 | 31.00 | 31.03 | 30.89 | 30.95 | 1,320,832 | -0.05(-0.16%) |
Jan 09, 2024 | 31.04 | 31.07 | 30.92 | 31.00 | 2,698,164 | -0.43(-1.37%) |
Jan 08, 2024 | 31.19 | 31.46 | 31.11 | 31.43 | 775,788 | +0.10(+0.32%) |
Jan 05, 2024 | 31.32 | 31.52 | 31.32 | 31.33 | 689,920 | +0.02(+0.06%) |
Jan 04, 2024 | 31.38 | 31.45 | 31.28 | 31.31 | 747,078 | -0.14(-0.45%) |
Jan 03, 2024 | 31.23 | 31.51 | 31.23 | 31.45 | 1,098,265 | -0.15(-0.47%) |
Jan 02, 2024 | 31.67 | 31.74 | 31.52 | 31.60 | 980,749 | -0.46(-1.43%) |
Dec 29, 2023 | 31.96 | 32.20 | 31.96 | 32.06 | 487,221 | +0.01(+0.03%) |
Dec 28, 2023 | 31.99 | 32.20 | 31.99 | 32.05 | 998,631 | +0.25(+0.79%) |
Dec 27, 2023 | 31.76 | 31.84 | 31.68 | 31.80 | 843,209 | +0.22(+0.70%) |
Dec 26, 2023 | 31.60 | 31.66 | 31.50 | 31.58 | 426,365 | +0.28(+0.89%) |
Dec 22, 2023 | 31.24 | 31.35 | 31.15 | 31.30 | 862,758 | -0.15(-0.48%) |
Dec 21, 2023 | 31.24 | 31.48 | 31.21 | 31.45 | 755,138 | +0.59(+1.91%) |
Dec 20, 2023 | 31.26 | 31.30 | 30.86 | 30.86 | 1,017,232 | -0.56(-1.78%) |
Dec 19, 2023 | 31.28 | 31.46 | 31.23 | 31.42 | 1,163,102 | +0.25(+0.82%) |
Dec 18, 2023 | 31.14 | 31.18 | 31.03 | 31.16 | 1,063,875 | -0.06(-0.19%) |
Dec 15, 2023 | 31.37 | 31.46 | 31.20 | 31.22 | 643,680 | -0.18(-0.56%) |
Dec 14, 2023 | 31.10 | 31.45 | 31.08 | 31.40 | 1,107,977 | +0.48(+1.55%) |
Dec 13, 2023 | 30.37 | 30.92 | 30.26 | 30.92 | 980,064 | +0.33(+1.09%) |
Dec 12, 2023 | 30.47 | 30.59 | 30.34 | 30.59 | 650,016 | -0.01(-0.03%) |
Dec 11, 2023 | 30.42 | 30.61 | 30.41 | 30.60 | 1,049,664 | +0.16(+0.52%) |
Dec 08, 2023 | 30.39 | 30.53 | 30.33 | 30.44 | 984,959 | -0.14(-0.45%) |
Dec 07, 2023 | 30.50 | 30.61 | 30.45 | 30.58 | 819,030 | +0.09(+0.29%) |
Dec 06, 2023 | 30.68 | 30.73 | 30.47 | 30.49 | 503,534 | +0.03(+0.10%) |
Dec 05, 2023 | 30.42 | 30.51 | 30.34 | 30.46 | 913,466 | -0.24(-0.77%) |
Dec 04, 2023 | 30.76 | 30.85 | 30.62 | 30.69 | 706,524 | -0.37(-1.20%) |
Dec 01, 2023 | 30.71 | 31.07 | 30.66 | 31.07 | 779,257 | +0.14(+0.44%) |
Nov 30, 2023 | 30.99 | 30.99 | 30.74 | 30.93 | 790,499 | +0.00(+0.00%) |
Nov 29, 2023 | 30.96 | 31.12 | 30.89 | 30.93 | 1,327,103 | -0.21(-0.66%) |
Nov 28, 2023 | 31.01 | 31.17 | 30.96 | 31.13 | 616,307 | +0.26(+0.86%) |
Nov 27, 2023 | 30.87 | 30.92 | 30.80 | 30.87 | 619,594 | -0.15(-0.47%) |
Nov 24, 2023 | 30.86 | 31.03 | 30.85 | 31.02 | 349,596 | -0.01(-0.03%) |
Nov 22, 2023 | 31.04 | 31.12 | 30.93 | 31.03 | 564,746 | -0.04(-0.13%) |
Nov 21, 2023 | 31.22 | 31.27 | 31.03 | 31.07 | 736,274 | -0.25(-0.81%) |
Nov 20, 2023 | 31.04 | 31.35 | 31.04 | 31.32 | 572,339 | +0.40(+1.30%) |
Nov 17, 2023 | 30.91 | 31.01 | 30.85 | 30.92 | 507,180 | +0.03(+0.10%) |
Nov 16, 2023 | 30.87 | 31.06 | 30.80 | 30.89 | 1,000,285 | -0.33(-1.07%) |
Nov 15, 2023 | 31.19 | 31.37 | 31.14 | 31.22 | 749,566 | +0.27(+0.89%) |
Nov 14, 2023 | 30.60 | 31.00 | 30.60 | 30.95 | 468,505 | +0.80(+2.67%) |
Nov 13, 2023 | 30.05 | 30.26 | 30.00 | 30.14 | 521,092 | -0.02(-0.06%) |
Nov 10, 2023 | 29.94 | 30.16 | 29.90 | 30.16 | 494,295 | +0.22(+0.72%) |
Nov 09, 2023 | 30.23 | 30.30 | 29.92 | 29.95 | 624,963 | -0.30(-1.00%) |
Nov 08, 2023 | 30.31 | 30.37 | 30.18 | 30.25 | 584,005 | -0.17(-0.55%) |
Nov 07, 2023 | 30.30 | 30.46 | 30.17 | 30.42 | 484,198 | -0.09(-0.29%) |
Nov 06, 2023 | 30.65 | 30.72 | 30.47 | 30.51 | 837,060 | +0.21(+0.68%) |
Nov 03, 2023 | 30.05 | 30.35 | 30.05 | 30.30 | 650,717 | +0.66(+2.22%) |
Nov 02, 2023 | 29.53 | 29.65 | 29.46 | 29.64 | 745,816 | +0.54(+1.85%) |