Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 31.18 | 31.20 | 30.87 | 30.92 | 68,284 | -0.24(-0.78%) |
Jan 30, 2024 | 31.00 | 31.18 | 30.92 | 31.16 | 26,299 | +0.14(+0.44%) |
Jan 29, 2024 | 31.02 | 31.06 | 30.87 | 31.03 | 76,955 | +0.14(+0.45%) |
Jan 26, 2024 | 30.88 | 30.98 | 30.87 | 30.89 | 239,995 | +0.13(+0.42%) |
Jan 25, 2024 | 30.56 | 30.77 | 30.45 | 30.76 | 106,566 | +0.36(+1.19%) |
Jan 24, 2024 | 30.81 | 30.81 | 30.39 | 30.39 | 61,492 | -0.43(-1.40%) |
Jan 23, 2024 | 30.59 | 30.88 | 30.59 | 30.83 | 34,684 | +0.32(+1.04%) |
Jan 22, 2024 | 30.61 | 30.65 | 30.46 | 30.51 | 52,913 | -0.22(-0.71%) |
Jan 19, 2024 | 30.89 | 30.89 | 30.58 | 30.73 | 74,674 | -0.17(-0.55%) |
Jan 18, 2024 | 30.90 | 30.91 | 30.69 | 30.90 | 141,750 | -0.09(-0.29%) |
Jan 17, 2024 | 30.89 | 31.12 | 30.89 | 30.99 | 49,306 | -0.05(-0.18%) |
Jan 16, 2024 | 31.20 | 31.20 | 30.91 | 31.04 | 109,492 | -0.18(-0.59%) |
Jan 12, 2024 | 31.30 | 31.36 | 31.14 | 31.22 | 56,639 | +0.02(+0.08%) |
Jan 11, 2024 | 31.19 | 31.21 | 31.00 | 31.20 | 346,454 | -0.02(-0.08%) |
Jan 10, 2024 | 31.44 | 31.50 | 31.15 | 31.22 | 99,611 | -0.23(-0.74%) |
Jan 09, 2024 | 31.23 | 31.46 | 31.15 | 31.46 | 1,272,099 | +0.13(+0.43%) |
Jan 08, 2024 | 31.12 | 31.32 | 31.05 | 31.32 | 308,108 | +0.23(+0.73%) |
Jan 05, 2024 | 31.08 | 31.32 | 30.95 | 31.10 | 69,566 | -0.06(-0.19%) |
Jan 04, 2024 | 31.33 | 31.41 | 31.16 | 31.16 | 34,341 | -0.15(-0.48%) |
Jan 03, 2024 | 31.70 | 31.72 | 31.27 | 31.30 | 64,365 | -0.35(-1.10%) |
Jan 02, 2024 | 31.12 | 31.75 | 31.12 | 31.65 | 89,833 | +0.45(+1.44%) |
Dec 29, 2023 | 31.15 | 31.24 | 31.10 | 31.20 | 50,248 | +0.02(+0.06%) |
Dec 28, 2023 | 31.03 | 31.20 | 31.03 | 31.18 | 68,869 | +0.11(+0.35%) |
Dec 27, 2023 | 31.02 | 31.09 | 30.93 | 31.08 | 74,615 | +0.08(+0.26%) |
Dec 26, 2023 | 30.86 | 31.05 | 30.79 | 31.00 | 48,036 | +0.16(+0.52%) |
Dec 22, 2023 | 30.75 | 30.94 | 30.68 | 30.84 | 70,524 | +0.22(+0.71%) |
Dec 21, 2023 | 30.54 | 30.66 | 30.39 | 30.62 | 62,254 | +0.20(+0.65%) |
Dec 20, 2023 | 30.83 | 30.84 | 30.40 | 30.42 | 69,854 | -0.60(-1.92%) |
Dec 19, 2023 | 30.91 | 31.03 | 30.88 | 31.02 | 74,444 | +0.20(+0.65%) |
Dec 18, 2023 | 30.81 | 30.92 | 30.66 | 30.82 | 91,183 | +0.16(+0.53%) |
Dec 15, 2023 | 30.83 | 30.83 | 30.61 | 30.66 | 79,603 | -0.22(-0.70%) |
Dec 14, 2023 | 31.26 | 31.30 | 30.86 | 30.87 | 79,366 | -0.36(-1.17%) |
Dec 13, 2023 | 30.56 | 31.24 | 30.44 | 31.24 | 73,890 | +0.68(+2.22%) |
Dec 12, 2023 | 30.54 | 30.59 | 30.39 | 30.56 | 44,635 | +0.06(+0.21%) |
Dec 11, 2023 | 30.34 | 30.50 | 30.34 | 30.49 | 42,248 | +0.26(+0.87%) |
Dec 08, 2023 | 30.45 | 30.47 | 30.21 | 30.23 | 68,919 | -0.22(-0.71%) |
Dec 07, 2023 | 30.25 | 30.56 | 30.21 | 30.45 | 79,900 | +0.28(+0.92%) |
Dec 06, 2023 | 30.10 | 30.29 | 30.06 | 30.17 | 58,452 | +0.00(+0.01%) |
Dec 05, 2023 | 30.35 | 30.43 | 30.16 | 30.17 | 118,408 | -0.26(-0.86%) |
Dec 04, 2023 | 30.18 | 30.56 | 30.18 | 30.43 | 270,270 | +0.16(+0.52%) |
Dec 01, 2023 | 29.97 | 30.28 | 29.97 | 30.27 | 236,883 | +0.27(+0.89%) |
Nov 30, 2023 | 29.72 | 30.01 | 29.54 | 30.01 | 84,664 | +0.36(+1.23%) |
Nov 29, 2023 | 29.85 | 29.87 | 29.62 | 29.64 | 45,543 | -0.21(-0.71%) |
Nov 28, 2023 | 29.77 | 29.93 | 29.75 | 29.85 | 79,642 | +0.07(+0.25%) |
Nov 27, 2023 | 29.92 | 29.96 | 29.76 | 29.78 | 46,380 | -0.19(-0.62%) |
Nov 24, 2023 | 29.88 | 30.02 | 29.88 | 29.97 | 7,011 | +0.11(+0.36%) |
Nov 22, 2023 | 29.73 | 29.87 | 29.70 | 29.86 | 35,760 | +0.23(+0.76%) |
Nov 21, 2023 | 29.53 | 29.65 | 29.44 | 29.63 | 44,203 | +0.10(+0.33%) |
Nov 20, 2023 | 29.44 | 29.59 | 29.42 | 29.53 | 59,508 | -0.02(-0.07%) |
Nov 17, 2023 | 29.55 | 29.59 | 29.36 | 29.55 | 51,671 | +0.07(+0.23%) |
Nov 16, 2023 | 29.53 | 29.66 | 29.45 | 29.48 | 317,945 | -0.23(-0.76%) |
Nov 15, 2023 | 29.65 | 29.87 | 29.65 | 29.71 | 87,183 | +0.24(+0.80%) |
Nov 14, 2023 | 29.24 | 29.55 | 29.24 | 29.47 | 124,333 | +0.45(+1.56%) |
Nov 13, 2023 | 28.98 | 29.10 | 28.97 | 29.02 | 33,776 | +0.04(+0.13%) |
Nov 10, 2023 | 28.87 | 29.00 | 28.76 | 28.98 | 63,438 | +0.09(+0.31%) |
Nov 09, 2023 | 29.05 | 29.05 | 28.83 | 28.89 | 39,085 | -0.09(-0.32%) |
Nov 08, 2023 | 29.15 | 29.19 | 28.92 | 28.98 | 54,940 | -0.12(-0.41%) |
Nov 07, 2023 | 29.00 | 29.22 | 28.99 | 29.10 | 99,400 | +0.05(+0.19%) |
Nov 06, 2023 | 29.08 | 29.21 | 29.05 | 29.05 | 40,501 | -0.05(-0.17%) |
Nov 03, 2023 | 29.18 | 29.35 | 29.10 | 29.10 | 78,136 | +0.11(+0.37%) |
Nov 02, 2023 | 28.71 | 29.04 | 28.61 | 28.99 | 39,661 | +0.49(+1.73%) |