Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 31.70 | 31.70 | 31.43 | 31.43 | 28,244 | -0.34(-1.07%) |
Jan 30, 2024 | 31.77 | 31.79 | 31.72 | 31.77 | 22,620 | -0.02(-0.05%) |
Jan 29, 2024 | 31.58 | 31.79 | 31.57 | 31.79 | 27,049 | +0.18(+0.58%) |
Jan 26, 2024 | 31.59 | 31.70 | 31.56 | 31.60 | 54,525 | -0.04(-0.14%) |
Jan 25, 2024 | 31.63 | 31.70 | 31.53 | 31.65 | 50,941 | +0.08(+0.25%) |
Jan 24, 2024 | 31.66 | 31.69 | 31.53 | 31.57 | 14,246 | +0.06(+0.20%) |
Jan 23, 2024 | 31.48 | 31.54 | 31.42 | 31.50 | 119,796 | +0.03(+0.09%) |
Jan 22, 2024 | 31.47 | 31.55 | 31.42 | 31.48 | 69,118 | +0.10(+0.33%) |
Jan 19, 2024 | 31.21 | 31.42 | 31.19 | 31.38 | 21,089 | +0.25(+0.82%) |
Jan 18, 2024 | 31.03 | 31.17 | 30.94 | 31.12 | 32,416 | +0.19(+0.63%) |
Jan 17, 2024 | 30.93 | 30.96 | 30.82 | 30.93 | 108,295 | -0.10(-0.33%) |
Jan 16, 2024 | 31.06 | 31.15 | 30.95 | 31.03 | 45,056 | -0.13(-0.40%) |
Jan 12, 2024 | 31.24 | 31.25 | 31.06 | 31.16 | 43,300 | +0.06(+0.20%) |
Jan 11, 2024 | 31.21 | 31.21 | 30.91 | 31.09 | 129,651 | -0.04(-0.12%) |
Jan 10, 2024 | 31.06 | 31.16 | 31.02 | 31.13 | 44,830 | +0.14(+0.44%) |
Jan 09, 2024 | 30.95 | 31.05 | 30.91 | 30.99 | 73,018 | -0.06(-0.19%) |
Jan 08, 2024 | 30.77 | 31.07 | 30.77 | 31.05 | 68,612 | +0.34(+1.09%) |
Jan 05, 2024 | 30.73 | 30.86 | 30.67 | 30.71 | 181,134 | -0.00(-0.02%) |
Jan 04, 2024 | 30.80 | 31.02 | 30.69 | 30.72 | 216,400 | +0.01(+0.05%) |
Jan 03, 2024 | 30.86 | 31.02 | 30.70 | 30.70 | 136,917 | -0.18(-0.59%) |
Jan 02, 2024 | 30.96 | 31.11 | 30.83 | 30.89 | 251,338 | -0.21(-0.69%) |
Dec 29, 2023 | 30.98 | 31.13 | 30.98 | 31.10 | 992,311 | +0.06(+0.19%) |
Dec 28, 2023 | 31.07 | 31.11 | 30.98 | 31.04 | 122,312 | +0.01(+0.03%) |
Dec 27, 2023 | 31.08 | 31.27 | 30.95 | 31.03 | 358,928 | +0.01(+0.02%) |
Dec 26, 2023 | 31.01 | 31.03 | 30.93 | 31.02 | 3,242 | +0.10(+0.31%) |
Dec 22, 2023 | 30.89 | 30.95 | 30.88 | 30.93 | 7,142 | +0.08(+0.26%) |
Dec 21, 2023 | 30.80 | 30.85 | 30.71 | 30.85 | 5,403 | +0.13(+0.42%) |
Dec 20, 2023 | 30.56 | 30.97 | 30.56 | 30.72 | 2,530 | -0.21(-0.68%) |
Dec 19, 2023 | 30.82 | 30.95 | 30.82 | 30.93 | 6,157 | +0.10(+0.31%) |
Dec 18, 2023 | 30.83 | 30.89 | 30.78 | 30.84 | 9,006 | +0.06(+0.21%) |
Dec 15, 2023 | 30.71 | 30.78 | 30.67 | 30.77 | 15,451 | +0.06(+0.20%) |
Dec 14, 2023 | 30.79 | 30.79 | 30.68 | 30.71 | 3,414 | +0.06(+0.20%) |
Dec 13, 2023 | 30.46 | 30.68 | 30.40 | 30.64 | 3,566 | +0.29(+0.94%) |
Dec 12, 2023 | 30.28 | 30.41 | 30.27 | 30.36 | 2,318 | +0.13(+0.42%) |
Dec 11, 2023 | 30.18 | 30.26 | 30.17 | 30.23 | 1,687 | +0.09(+0.31%) |
Dec 08, 2023 | 30.09 | 30.14 | 30.03 | 30.14 | 2,882 | +0.14(+0.47%) |
Dec 07, 2023 | 29.97 | 30.02 | 29.95 | 30.00 | 3,352 | +0.23(+0.76%) |
Dec 06, 2023 | 29.93 | 29.93 | 29.76 | 29.77 | 226,669 | -0.10(-0.34%) |
Dec 05, 2023 | 29.83 | 29.88 | 29.83 | 29.88 | 204 | -0.03(-0.08%) |
Dec 04, 2023 | 29.81 | 29.90 | 29.81 | 29.90 | 1,821 | -0.13(-0.44%) |
Dec 01, 2023 | 29.93 | 30.03 | 29.93 | 30.03 | 389 | +0.16(+0.54%) |
Nov 30, 2023 | 29.82 | 29.87 | 29.82 | 29.87 | 489 | +0.09(+0.32%) |
Nov 29, 2023 | 29.81 | 29.81 | 29.77 | 29.77 | 384 | -0.02(-0.05%) |
Nov 28, 2023 | 29.75 | 29.90 | 29.75 | 29.79 | 4,907 | +0.02(+0.05%) |
Nov 27, 2023 | 29.79 | 29.79 | 29.77 | 29.77 | 1,004 | -0.03(-0.08%) |
Nov 24, 2023 | 29.80 | 29.80 | 29.80 | 29.80 | 0 | +0.01(+0.02%) |
Nov 22, 2023 | 29.77 | 29.79 | 29.72 | 29.79 | 1,208 | +0.11(+0.38%) |
Nov 21, 2023 | 29.65 | 29.68 | 29.65 | 29.68 | 567 | -0.04(-0.13%) |
Nov 20, 2023 | 29.60 | 29.72 | 29.60 | 29.72 | 1,781 | +0.21(+0.71%) |
Nov 17, 2023 | 29.49 | 29.54 | 29.45 | 29.51 | 2,120 | +0.05(+0.17%) |
Nov 16, 2023 | 29.32 | 29.46 | 29.32 | 29.46 | 397 | +0.04(+0.12%) |
Nov 15, 2023 | 29.40 | 29.46 | 29.40 | 29.43 | 2,343 | +0.05(+0.17%) |
Nov 14, 2023 | 29.27 | 29.38 | 29.22 | 29.38 | 2,273 | +0.51(+1.75%) |
Nov 13, 2023 | 28.74 | 28.93 | 28.74 | 28.87 | 8,336 | -0.02(-0.05%) |
Nov 10, 2023 | 28.89 | 28.89 | 28.89 | 28.89 | 100 | +0.46(+1.62%) |
Nov 09, 2023 | 28.67 | 28.67 | 28.43 | 28.43 | 750 | -0.26(-0.89%) |
Nov 08, 2023 | 28.60 | 28.68 | 28.60 | 28.68 | 1,739 | +0.09(+0.32%) |
Nov 07, 2023 | 28.63 | 28.66 | 28.56 | 28.59 | 1,754 | +0.05(+0.19%) |
Nov 06, 2023 | 28.51 | 28.54 | 28.50 | 28.54 | 555 | +0.01(+0.04%) |
Nov 03, 2023 | 28.45 | 28.52 | 28.45 | 28.52 | 205 | +0.27(+0.96%) |
Nov 02, 2023 | 28.15 | 28.25 | 28.15 | 28.25 | 511 | +0.47(+1.71%) |