Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 30.88 | 30.88 | 30.81 | 30.81 | 6,057 | -0.07(-0.24%) |
Jan 30, 2024 | 30.92 | 30.92 | 30.85 | 30.88 | 7,180 | +0.01(+0.03%) |
Jan 29, 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 212 | +0.00(+0.02%) |
Jan 26, 2024 | 30.86 | 30.87 | 30.86 | 30.87 | 1,769 | +0.01(+0.03%) |
Jan 25, 2024 | 30.80 | 30.86 | 30.80 | 30.86 | 3,219 | +0.03(+0.08%) |
Jan 24, 2024 | 30.84 | 30.89 | 30.80 | 30.83 | 4,062 | +0.01(+0.03%) |
Jan 23, 2024 | 30.78 | 30.83 | 30.78 | 30.83 | 3,599 | +0.06(+0.18%) |
Jan 22, 2024 | 30.80 | 30.83 | 30.76 | 30.77 | 4,391 | -0.03(-0.10%) |
Jan 19, 2024 | 30.72 | 30.80 | 30.72 | 30.80 | 769 | +0.06(+0.20%) |
Jan 18, 2024 | 30.68 | 30.74 | 30.63 | 30.74 | 6,544 | +0.06(+0.20%) |
Jan 17, 2024 | 30.64 | 30.69 | 30.59 | 30.68 | 21,930 | -0.03(-0.10%) |
Jan 16, 2024 | 30.64 | 30.73 | 30.64 | 30.71 | 6,134 | +0.01(+0.02%) |
Jan 12, 2024 | 30.74 | 30.74 | 30.70 | 30.70 | 2,138 | -0.03(-0.09%) |
Jan 11, 2024 | 30.65 | 30.73 | 30.64 | 30.73 | 18,799 | +0.05(+0.18%) |
Jan 10, 2024 | 30.71 | 30.71 | 30.68 | 30.68 | 1,020 | +0.01(+0.02%) |
Jan 09, 2024 | 30.62 | 30.70 | 30.62 | 30.67 | 14,183 | -0.01(-0.03%) |
Jan 08, 2024 | 30.62 | 30.68 | 30.58 | 30.68 | 102,654 | +0.13(+0.43%) |
Jan 05, 2024 | 30.53 | 30.62 | 30.48 | 30.55 | 128,874 | +0.04(+0.12%) |
Jan 04, 2024 | 30.52 | 30.59 | 30.48 | 30.51 | 35,428 | -0.00(-0.00%) |
Jan 03, 2024 | 30.53 | 30.58 | 30.48 | 30.52 | 12,549 | -0.02(-0.05%) |
Jan 02, 2024 | 30.57 | 30.59 | 30.50 | 30.53 | 122,159 | -0.04(-0.14%) |
Dec 29, 2023 | 30.59 | 30.60 | 30.53 | 30.57 | 4,416 | +0.01(+0.03%) |
Dec 28, 2023 | 30.62 | 30.62 | 30.53 | 30.56 | 53,876 | +0.01(+0.03%) |
Dec 27, 2023 | 30.51 | 30.55 | 30.49 | 30.55 | 934 | +0.03(+0.10%) |
Dec 26, 2023 | 30.54 | 30.56 | 30.48 | 30.52 | 8,709 | +0.00(+0.01%) |
Dec 22, 2023 | 30.48 | 30.53 | 30.44 | 30.52 | 5,447 | +0.06(+0.20%) |
Dec 21, 2023 | 30.50 | 30.50 | 30.40 | 30.46 | 4,314 | +0.06(+0.18%) |
Dec 20, 2023 | 30.54 | 30.54 | 30.40 | 30.40 | 4,359 | -0.07(-0.24%) |
Dec 19, 2023 | 30.48 | 30.50 | 30.45 | 30.48 | 5,244 | +0.01(+0.02%) |
Dec 18, 2023 | 30.41 | 30.51 | 30.41 | 30.47 | 3,973 | +0.02(+0.05%) |
Dec 15, 2023 | 30.46 | 30.46 | 30.45 | 30.45 | 810 | -0.01(-0.05%) |
Dec 14, 2023 | 30.41 | 30.47 | 30.40 | 30.47 | 4,941 | +0.03(+0.10%) |
Dec 13, 2023 | 30.31 | 30.44 | 30.31 | 30.44 | 14,924 | +0.10(+0.33%) |
Dec 12, 2023 | 30.36 | 30.36 | 30.24 | 30.34 | 3,464 | +0.02(+0.06%) |
Dec 11, 2023 | 30.31 | 30.32 | 30.30 | 30.32 | 779 | +0.09(+0.30%) |
Dec 08, 2023 | 30.14 | 30.28 | 30.14 | 30.23 | 3,506 | +0.02(+0.07%) |
Dec 07, 2023 | 30.19 | 30.23 | 30.18 | 30.21 | 2,887 | +0.08(+0.26%) |
Dec 06, 2023 | 30.23 | 30.23 | 30.13 | 30.13 | 30,870 | -0.01(-0.03%) |
Dec 05, 2023 | 30.13 | 30.17 | 30.13 | 30.14 | 1,840 | -0.01(-0.03%) |
Dec 04, 2023 | 30.06 | 30.18 | 30.05 | 30.15 | 11,207 | -0.04(-0.13%) |
Dec 01, 2023 | 30.14 | 30.24 | 30.09 | 30.19 | 5,854 | +0.06(+0.19%) |
Nov 30, 2023 | 30.18 | 30.18 | 30.06 | 30.13 | 12,746 | +0.06(+0.20%) |
Nov 29, 2023 | 30.12 | 30.12 | 30.04 | 30.07 | 22,795 | +0.02(+0.07%) |
Nov 28, 2023 | 30.02 | 30.06 | 30.02 | 30.05 | 2,815 | -0.02(-0.07%) |
Nov 27, 2023 | 30.03 | 30.12 | 30.03 | 30.07 | 5,610 | +0.01(+0.03%) |
Nov 24, 2023 | 30.07 | 30.07 | 30.03 | 30.06 | 2,495 | +0.02(+0.07%) |
Nov 22, 2023 | 30.08 | 30.08 | 30.04 | 30.04 | 786 | +0.02(+0.06%) |
Nov 21, 2023 | 29.98 | 30.03 | 29.93 | 30.02 | 2,493 | +0.03(+0.10%) |
Nov 20, 2023 | 29.99 | 30.03 | 29.97 | 29.99 | 2,245 | +0.08(+0.28%) |
Nov 17, 2023 | 29.93 | 29.95 | 29.90 | 29.91 | 3,839 | +0.04(+0.13%) |
Nov 16, 2023 | 29.85 | 29.87 | 29.83 | 29.87 | 2,399 | +0.02(+0.08%) |
Nov 15, 2023 | 29.83 | 29.88 | 29.83 | 29.85 | 5,599 | +0.03(+0.10%) |
Nov 14, 2023 | 29.82 | 29.86 | 29.81 | 29.82 | 32,133 | +0.23(+0.78%) |
Nov 13, 2023 | 29.59 | 29.59 | 29.59 | 29.59 | 731 | +0.00(+0.00%) |
Nov 10, 2023 | 29.47 | 29.59 | 29.44 | 29.59 | 2,320 | +0.26(+0.88%) |
Nov 09, 2023 | 29.51 | 29.51 | 29.33 | 29.33 | 1,300 | -0.14(-0.48%) |
Nov 08, 2023 | 29.57 | 29.57 | 29.41 | 29.47 | 2,906 | +0.04(+0.14%) |
Nov 07, 2023 | 29.44 | 29.49 | 29.37 | 29.43 | 2,306 | +0.04(+0.15%) |
Nov 06, 2023 | 29.41 | 29.41 | 29.34 | 29.39 | 2,046 | +0.04(+0.12%) |
Nov 03, 2023 | 29.35 | 29.42 | 29.35 | 29.35 | 4,507 | +0.18(+0.61%) |
Nov 02, 2023 | 29.05 | 29.17 | 29.05 | 29.17 | 1,504 | +0.31(+1.09%) |