Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 31.48 | 31.48 | 31.09 | 31.10 | 26,901 | -0.50(-1.60%) |
Jan 30, 2024 | 31.56 | 31.66 | 31.49 | 31.61 | 14,259 | +0.03(+0.09%) |
Jan 29, 2024 | 31.30 | 31.58 | 31.30 | 31.58 | 11,170 | +0.24(+0.77%) |
Jan 26, 2024 | 31.34 | 31.45 | 31.26 | 31.34 | 8,485 | +0.02(+0.05%) |
Jan 25, 2024 | 31.29 | 31.38 | 31.20 | 31.32 | 14,238 | +0.25(+0.81%) |
Jan 24, 2024 | 31.21 | 31.30 | 31.04 | 31.07 | 17,993 | +0.01(+0.02%) |
Jan 23, 2024 | 31.07 | 31.13 | 30.95 | 31.06 | 36,813 | +0.05(+0.18%) |
Jan 22, 2024 | 31.00 | 31.09 | 30.98 | 31.01 | 21,255 | +0.23(+0.75%) |
Jan 19, 2024 | 30.51 | 30.83 | 30.49 | 30.78 | 13,264 | +0.33(+1.08%) |
Jan 18, 2024 | 30.23 | 30.45 | 30.19 | 30.45 | 7,084 | +0.39(+1.30%) |
Jan 17, 2024 | 30.09 | 30.09 | 29.93 | 30.06 | 11,675 | -0.22(-0.73%) |
Jan 16, 2024 | 30.38 | 30.38 | 30.21 | 30.28 | 10,134 | -0.17(-0.56%) |
Jan 12, 2024 | 30.56 | 30.62 | 30.39 | 30.45 | 8,771 | -0.01(-0.03%) |
Jan 11, 2024 | 30.39 | 30.46 | 30.17 | 30.46 | 7,156 | +0.06(+0.20%) |
Jan 10, 2024 | 30.26 | 30.42 | 30.22 | 30.40 | 11,444 | +0.15(+0.50%) |
Jan 09, 2024 | 30.08 | 30.31 | 30.08 | 30.25 | 8,489 | -0.08(-0.27%) |
Jan 08, 2024 | 29.86 | 30.33 | 29.86 | 30.33 | 14,155 | +0.47(+1.57%) |
Jan 05, 2024 | 29.81 | 30.05 | 29.81 | 29.86 | 15,977 | -0.01(-0.03%) |
Jan 04, 2024 | 29.89 | 30.08 | 29.87 | 29.87 | 6,921 | -0.06(-0.20%) |
Jan 03, 2024 | 30.14 | 30.14 | 29.92 | 29.93 | 28,387 | -0.38(-1.25%) |
Jan 02, 2024 | 30.44 | 30.53 | 30.19 | 30.31 | 38,105 | -0.37(-1.21%) |
Dec 29, 2023 | 30.78 | 30.80 | 30.58 | 30.68 | 23,720 | -0.07(-0.22%) |
Dec 28, 2023 | 30.80 | 30.85 | 30.74 | 30.75 | 15,422 | -0.08(-0.26%) |
Dec 27, 2023 | 30.77 | 30.85 | 30.73 | 30.83 | 22,122 | +0.02(+0.06%) |
Dec 26, 2023 | 30.62 | 30.86 | 30.62 | 30.81 | 10,597 | +0.19(+0.61%) |
Dec 22, 2023 | 30.64 | 30.73 | 30.52 | 30.62 | 16,971 | +0.04(+0.14%) |
Dec 21, 2023 | 30.48 | 30.58 | 30.34 | 30.58 | 8,819 | +0.41(+1.36%) |
Dec 20, 2023 | 30.59 | 30.77 | 30.17 | 30.17 | 45,786 | -0.11(-0.36%) |
Dec 19, 2023 | 30.09 | 30.28 | 30.09 | 30.28 | 26,436 | +0.24(+0.78%) |
Dec 18, 2023 | 29.81 | 30.09 | 29.81 | 30.04 | 23,326 | +0.13(+0.45%) |
Dec 15, 2023 | 29.97 | 30.04 | 29.86 | 29.91 | 18,241 | -0.04(-0.14%) |
Dec 14, 2023 | 29.87 | 30.05 | 29.81 | 29.95 | 46,579 | +0.32(+1.07%) |
Dec 13, 2023 | 29.16 | 29.64 | 29.16 | 29.64 | 24,064 | +0.46(+1.57%) |
Dec 12, 2023 | 29.13 | 29.24 | 29.04 | 29.18 | 15,438 | +0.08(+0.28%) |
Dec 11, 2023 | 28.83 | 29.12 | 28.83 | 29.10 | 34,770 | +0.35(+1.21%) |
Dec 08, 2023 | 28.53 | 28.77 | 28.53 | 28.75 | 13,588 | +0.22(+0.79%) |
Dec 07, 2023 | 28.46 | 28.55 | 28.46 | 28.53 | 9,742 | +0.15(+0.53%) |
Dec 06, 2023 | 28.55 | 28.67 | 28.35 | 28.38 | 16,096 | -0.07(-0.24%) |
Dec 05, 2023 | 28.52 | 28.55 | 28.39 | 28.44 | 12,032 | -0.24(-0.83%) |
Dec 04, 2023 | 28.57 | 28.73 | 28.51 | 28.68 | 31,862 | -0.13(-0.47%) |
Dec 01, 2023 | 28.44 | 28.84 | 28.44 | 28.82 | 13,614 | +0.36(+1.26%) |
Nov 30, 2023 | 28.29 | 28.46 | 28.24 | 28.46 | 21,234 | +0.19(+0.68%) |
Nov 29, 2023 | 28.40 | 28.44 | 28.25 | 28.26 | 15,283 | +0.06(+0.22%) |