Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 425,008 | +0.13(+0.44%) |
Jan 30, 2024 | 29.81 | 29.81 | 29.77 | 29.77 | 11,036 | +0.02(+0.07%) |
Jan 29, 2024 | 29.88 | 29.88 | 29.75 | 29.75 | 311 | +0.07(+0.24%) |
Jan 26, 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 100 | +0.00(+0.00%) |
Jan 25, 2024 | 29.74 | 29.75 | 29.68 | 29.68 | 3,227 | +0.01(+0.03%) |
Jan 24, 2024 | 29.75 | 29.76 | 29.64 | 29.68 | 1,176 | -0.04(-0.13%) |
Jan 23, 2024 | 29.74 | 29.74 | 29.71 | 29.71 | 601 | -0.05(-0.18%) |
Jan 22, 2024 | 29.66 | 29.77 | 29.66 | 29.77 | 878 | +0.05(+0.17%) |
Jan 19, 2024 | 29.79 | 29.79 | 29.72 | 29.72 | 1,046 | -0.07(-0.23%) |
Jan 18, 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 140 | -0.08(-0.27%) |
Jan 17, 2024 | 29.81 | 29.87 | 29.81 | 29.87 | 100 | -0.06(-0.22%) |
Jan 16, 2024 | 29.87 | 29.93 | 29.87 | 29.93 | 430 | -0.04(-0.12%) |
Jan 12, 2024 | 30.02 | 30.02 | 29.96 | 29.97 | 393 | +0.03(+0.10%) |
Jan 11, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 1 | +0.01(+0.02%) |
Jan 10, 2024 | 29.89 | 30.00 | 29.89 | 29.93 | 1,275 | -0.03(-0.10%) |
Jan 09, 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 2 | -0.00(-0.02%) |
Jan 08, 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 135 | +0.02(+0.07%) |
Jan 05, 2024 | 30.00 | 30.00 | 29.95 | 29.95 | 163 | +0.02(+0.07%) |
Jan 04, 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 0 | -0.02(-0.07%) |
Jan 03, 2024 | 29.98 | 29.98 | 29.95 | 29.95 | 716 | -0.00(-0.02%) |
Jan 02, 2024 | 29.92 | 29.95 | 29.92 | 29.95 | 418 | -0.05(-0.15%) |
Dec 29, 2023 | 30.00 | 30.12 | 30.00 | 30.00 | 583 | -0.04(-0.13%) |
Dec 28, 2023 | 29.97 | 30.04 | 29.95 | 30.04 | 804 | -0.01(-0.02%) |
Dec 27, 2023 | 29.97 | 30.05 | 29.97 | 30.05 | 141 | +0.05(+0.15%) |
Dec 26, 2023 | 29.94 | 30.00 | 29.91 | 30.00 | 520 | -0.07(-0.23%) |
Dec 22, 2023 | 30.04 | 30.07 | 29.90 | 30.07 | 2,183 | +0.08(+0.27%) |
Dec 21, 2023 | 29.92 | 30.07 | 29.90 | 29.99 | 4,634 | +0.03(+0.10%) |
Dec 20, 2023 | 29.87 | 30.03 | 29.87 | 29.96 | 1,281 | +0.05(+0.17%) |
Dec 19, 2023 | 29.84 | 30.00 | 29.82 | 29.91 | 847 | +0.07(+0.23%) |
Dec 18, 2023 | 29.87 | 29.97 | 29.80 | 29.84 | 5,324 | -0.10(-0.33%) |
Dec 15, 2023 | 30.05 | 30.05 | 29.94 | 29.94 | 1,736 | +0.14(+0.45%) |
Dec 14, 2023 | 29.76 | 29.80 | 29.76 | 29.80 | 26,101 | +0.19(+0.64%) |
Dec 13, 2023 | 29.48 | 29.67 | 29.48 | 29.61 | 1,907 | +0.07(+0.24%) |
Dec 12, 2023 | 29.58 | 29.58 | 29.55 | 29.55 | 327 | +0.01(+0.02%) |
Dec 11, 2023 | 29.54 | 29.54 | 29.54 | 29.54 | 172 | +0.02(+0.05%) |
Dec 08, 2023 | 29.51 | 29.52 | 29.51 | 29.52 | 228 | -0.02(-0.07%) |
Dec 07, 2023 | 29.61 | 29.61 | 29.55 | 29.55 | 629 | +0.06(+0.19%) |
Dec 06, 2023 | 29.43 | 29.49 | 29.42 | 29.49 | 994 | +0.06(+0.20%) |
Dec 05, 2023 | 29.46 | 29.48 | 29.43 | 29.43 | 2,637 | +0.07(+0.22%) |
Dec 04, 2023 | 29.36 | 29.36 | 29.36 | 29.36 | 357 | -0.01(-0.02%) |
Dec 01, 2023 | 29.39 | 29.39 | 29.37 | 29.37 | 759 | +0.01(+0.04%) |
Nov 30, 2023 | 29.37 | 29.37 | 29.36 | 29.36 | 2,196 | +0.07(+0.25%) |
Nov 29, 2023 | 29.29 | 29.29 | 29.29 | 29.29 | 213 | +0.15(+0.51%) |
Nov 28, 2023 | 29.05 | 29.19 | 29.05 | 29.14 | 7,957 | +0.07(+0.22%) |
Nov 27, 2023 | 29.01 | 29.10 | 29.01 | 29.07 | 3,784 | +0.05(+0.19%) |
Nov 24, 2023 | 29.02 | 29.02 | 29.02 | 29.02 | 306 | +0.00(+0.00%) |
Nov 22, 2023 | 29.02 | 29.02 | 29.02 | 29.02 | 923 | +0.05(+0.17%) |
Nov 21, 2023 | 28.91 | 28.96 | 28.91 | 28.96 | 3,234 | +0.02(+0.05%) |
Nov 20, 2023 | 28.95 | 28.95 | 28.95 | 28.95 | 83 | +0.09(+0.29%) |
Nov 17, 2023 | 28.89 | 28.91 | 28.86 | 28.86 | 11,129 | +0.01(+0.05%) |
Nov 16, 2023 | 28.90 | 28.91 | 28.85 | 28.85 | 1,113 | +0.05(+0.16%) |
Nov 15, 2023 | 28.85 | 28.85 | 28.77 | 28.80 | 1,277 | +0.02(+0.07%) |
Nov 14, 2023 | 28.72 | 28.87 | 28.70 | 28.79 | 2,916 | +0.12(+0.44%) |
Nov 13, 2023 | 28.70 | 28.70 | 28.66 | 28.66 | 137 | +0.02(+0.09%) |
Nov 10, 2023 | 28.70 | 28.70 | 28.64 | 28.64 | 2,144 | +0.05(+0.16%) |
Nov 09, 2023 | 28.58 | 28.59 | 28.50 | 28.59 | 865 | -0.00(-0.02%) |
Nov 08, 2023 | 28.48 | 28.59 | 28.47 | 28.59 | 13,107 | +0.11(+0.37%) |
Nov 07, 2023 | 28.49 | 28.49 | 28.49 | 28.49 | 146 | +0.07(+0.25%) |
Nov 06, 2023 | 28.35 | 28.43 | 28.34 | 28.42 | 738 | +0.04(+0.14%) |
Nov 03, 2023 | 28.42 | 28.42 | 28.38 | 28.38 | 1,834 | +0.27(+0.96%) |
Nov 02, 2023 | 28.07 | 28.17 | 28.07 | 28.11 | 34,383 | +0.20(+0.72%) |