Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 31.70 | 31.75 | 31.18 | 31.73 | 6,418 | +0.07(+0.22%) |
Jan 30, 2024 | 31.72 | 32.15 | 31.57 | 31.66 | 7,475 | -0.16(-0.49%) |
Jan 29, 2024 | 32.19 | 32.19 | 31.69 | 31.82 | 5,470 | -0.38(-1.18%) |
Jan 26, 2024 | 32.01 | 32.20 | 31.94 | 32.20 | 1,531 | +0.21(+0.64%) |
Jan 25, 2024 | 32.22 | 32.33 | 31.90 | 32.00 | 10,481 | +0.00(+0.00%) |
Jan 24, 2024 | 31.93 | 32.48 | 31.86 | 32.00 | 15,173 | +0.22(+0.70%) |
Jan 23, 2024 | 31.99 | 32.27 | 31.70 | 31.77 | 12,112 | +0.18(+0.59%) |
Jan 22, 2024 | 31.63 | 31.75 | 31.45 | 31.59 | 8,268 | -0.10(-0.31%) |
Jan 19, 2024 | 31.90 | 31.90 | 31.61 | 31.68 | 3,851 | -0.20(-0.64%) |
Jan 18, 2024 | 31.88 | 31.89 | 31.66 | 31.89 | 2,022 | +0.03(+0.09%) |
Jan 17, 2024 | 31.60 | 31.86 | 31.49 | 31.86 | 6,044 | +0.66(+2.12%) |
Jan 16, 2024 | 31.25 | 31.41 | 31.06 | 31.20 | 17,894 | +0.07(+0.23%) |
Jan 12, 2024 | 30.99 | 31.13 | 30.91 | 31.13 | 6,149 | +0.03(+0.08%) |
Jan 11, 2024 | 31.41 | 31.41 | 30.87 | 31.10 | 9,609 | -0.24(-0.78%) |
Jan 10, 2024 | 31.15 | 31.37 | 31.08 | 31.34 | 8,224 | +0.00(+0.00%) |
Jan 09, 2024 | 31.15 | 31.34 | 30.93 | 31.34 | 5,943 | +0.01(+0.03%) |
Jan 08, 2024 | 31.55 | 31.55 | 31.17 | 31.33 | 10,883 | -0.34(-1.08%) |
Jan 05, 2024 | 31.21 | 31.67 | 31.21 | 31.67 | 10,859 | +0.50(+1.59%) |
Jan 04, 2024 | 31.27 | 31.50 | 30.89 | 31.18 | 26,515 | +0.23(+0.75%) |
Jan 03, 2024 | 31.19 | 31.43 | 30.89 | 30.94 | 26,806 | +0.28(+0.92%) |
Jan 02, 2024 | 30.42 | 31.01 | 30.42 | 30.66 | 18,663 | +0.19(+0.64%) |
Dec 29, 2023 | 30.57 | 30.60 | 30.23 | 30.47 | 25,670 | +0.27(+0.90%) |
Dec 28, 2023 | 30.06 | 30.55 | 29.94 | 30.20 | 43,758 | +0.12(+0.39%) |
Dec 27, 2023 | 30.34 | 30.92 | 29.61 | 30.08 | 19,900 | -0.64(-2.09%) |
Dec 26, 2023 | 30.74 | 30.87 | 30.49 | 30.72 | 10,767 | -0.14(-0.46%) |
Dec 22, 2023 | 30.60 | 30.91 | 30.27 | 30.86 | 39,569 | +0.40(+1.32%) |
Dec 21, 2023 | 30.31 | 30.61 | 30.22 | 30.46 | 33,794 | +0.00(+0.01%) |
Dec 20, 2023 | 30.01 | 30.48 | 30.01 | 30.46 | 28,895 | -0.03(-0.10%) |
Dec 19, 2023 | 30.50 | 30.90 | 30.15 | 30.49 | 59,871 | -0.27(-0.87%) |
Dec 18, 2023 | 30.99 | 31.05 | 30.76 | 30.76 | 5,156 | +0.41(+1.36%) |
Dec 15, 2023 | 30.38 | 30.61 | 30.22 | 30.35 | 18,099 | -0.13(-0.44%) |
Dec 14, 2023 | 30.52 | 30.63 | 30.15 | 30.48 | 25,747 | -0.64(-2.06%) |
Dec 13, 2023 | 31.45 | 31.61 | 30.96 | 31.12 | 25,072 | -0.58(-1.84%) |
Dec 12, 2023 | 31.60 | 32.06 | 31.60 | 31.71 | 2,317 | -0.10(-0.30%) |
Dec 11, 2023 | 31.93 | 32.15 | 31.77 | 31.80 | 10,032 | -0.18(-0.57%) |
Dec 08, 2023 | 31.76 | 31.98 | 31.44 | 31.98 | 73,477 | +0.57(+1.83%) |
Dec 07, 2023 | 31.47 | 31.79 | 31.22 | 31.41 | 11,013 | -0.27(-0.85%) |
Dec 06, 2023 | 31.87 | 31.87 | 31.50 | 31.68 | 10,534 | +0.00(+0.00%) |
Dec 05, 2023 | 31.79 | 32.00 | 31.68 | 31.68 | 474,566 | -0.12(-0.39%) |
Dec 04, 2023 | 31.74 | 32.03 | 31.74 | 31.80 | 6,868 | +0.00(+0.00%) |
Dec 01, 2023 | 31.73 | 32.17 | 31.63 | 31.80 | 19,574 | -0.14(-0.45%) |
Nov 30, 2023 | 31.83 | 32.17 | 31.68 | 31.95 | 4,746 | +0.13(+0.42%) |
Nov 29, 2023 | 31.89 | 32.09 | 31.65 | 31.81 | 15,451 | -0.11(-0.36%) |
Nov 28, 2023 | 32.07 | 32.14 | 31.79 | 31.93 | 13,474 | +0.03(+0.09%) |
Nov 27, 2023 | 31.85 | 32.22 | 31.83 | 31.90 | 70,139 | -0.03(-0.10%) |
Nov 24, 2023 | 32.03 | 32.04 | 31.86 | 31.93 | 3,910 | +0.15(+0.46%) |
Nov 22, 2023 | 31.91 | 32.18 | 31.77 | 31.78 | 32,715 | -0.04(-0.13%) |
Nov 21, 2023 | 31.75 | 31.97 | 31.50 | 31.83 | 31,886 | +0.00(+0.00%) |
Nov 20, 2023 | 31.89 | 32.13 | 31.68 | 31.83 | 31,931 | -0.21(-0.66%) |
Nov 17, 2023 | 31.97 | 32.36 | 31.86 | 32.04 | 44,193 | -0.04(-0.11%) |
Nov 16, 2023 | 32.26 | 32.26 | 31.79 | 32.07 | 25,808 | -0.13(-0.40%) |
Nov 15, 2023 | 31.91 | 32.31 | 31.91 | 32.20 | 18,228 | +0.24(+0.74%) |
Nov 14, 2023 | 32.09 | 32.32 | 31.77 | 31.97 | 27,787 | -0.33(-1.03%) |
Nov 13, 2023 | 32.33 | 32.58 | 32.20 | 32.30 | 22,565 | +0.06(+0.18%) |
Nov 10, 2023 | 32.37 | 32.54 | 32.23 | 32.24 | 26,389 | -0.12(-0.38%) |
Nov 09, 2023 | 32.34 | 32.58 | 32.20 | 32.37 | 110,552 | +0.14(+0.43%) |
Nov 08, 2023 | 32.37 | 32.37 | 32.10 | 32.23 | 24,105 | -0.12(-0.36%) |
Nov 07, 2023 | 32.34 | 32.56 | 32.17 | 32.34 | 22,559 | +0.04(+0.13%) |
Nov 06, 2023 | 32.16 | 32.59 | 32.16 | 32.30 | 58,023 | +0.11(+0.36%) |
Nov 03, 2023 | 32.17 | 32.51 | 31.99 | 32.18 | 41,572 | -0.25(-0.76%) |
Nov 02, 2023 | 32.37 | 32.58 | 32.25 | 32.43 | 14,754 | +0.04(+0.11%) |