Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 31.01 | 31.01 | 30.55 | 30.55 | 802 | -0.33(-1.06%) |
Jan 30, 2024 | 30.92 | 31.05 | 30.88 | 30.88 | 641 | -0.26(-0.84%) |
Jan 29, 2024 | 30.98 | 31.14 | 30.98 | 31.14 | 428 | +0.18(+0.57%) |
Jan 26, 2024 | 30.97 | 31.02 | 30.96 | 30.96 | 1,091 | +0.15(+0.50%) |
Jan 25, 2024 | 30.97 | 30.97 | 30.81 | 30.81 | 520 | -0.01(-0.05%) |
Jan 24, 2024 | 31.01 | 31.01 | 30.82 | 30.82 | 1,164 | +0.17(+0.57%) |
Jan 23, 2024 | 30.55 | 30.65 | 30.55 | 30.65 | 797 | -0.00(-0.00%) |
Jan 22, 2024 | 30.72 | 30.72 | 30.47 | 30.65 | 1,948 | +0.05(+0.15%) |
Jan 19, 2024 | 30.40 | 30.60 | 30.39 | 30.60 | 1,156 | +0.17(+0.56%) |
Jan 18, 2024 | 30.17 | 30.43 | 30.16 | 30.43 | 2,190 | +0.38(+1.27%) |
Jan 17, 2024 | 29.98 | 30.05 | 29.86 | 30.05 | 2,518 | -0.36(-1.19%) |
Jan 16, 2024 | 30.43 | 30.43 | 30.30 | 30.41 | 1,058 | -0.31(-1.00%) |
Jan 12, 2024 | 30.78 | 30.81 | 30.72 | 30.72 | 1,507 | +0.11(+0.35%) |
Jan 11, 2024 | 30.69 | 30.69 | 30.50 | 30.61 | 874 | -0.03(-0.08%) |
Jan 10, 2024 | 30.53 | 30.65 | 30.53 | 30.64 | 888 | +0.07(+0.24%) |
Jan 09, 2024 | 30.50 | 30.61 | 30.50 | 30.57 | 2,500 | -0.04(-0.14%) |
Jan 08, 2024 | 30.45 | 30.61 | 30.45 | 30.61 | 2,527 | +0.33(+1.07%) |
Jan 05, 2024 | 30.27 | 30.43 | 30.18 | 30.29 | 2,584 | -0.00(-0.02%) |
Jan 04, 2024 | 30.09 | 30.32 | 30.09 | 30.29 | 1,604 | +0.02(+0.05%) |
Jan 03, 2024 | 30.40 | 30.40 | 30.27 | 30.27 | 2,892 | -0.31(-1.01%) |
Jan 02, 2024 | 30.81 | 30.81 | 30.50 | 30.58 | 2,402 | -0.45(-1.44%) |
Dec 29, 2023 | 31.05 | 31.21 | 31.02 | 31.03 | 1,755 | -0.05(-0.16%) |
Dec 28, 2023 | 30.98 | 31.25 | 30.98 | 31.08 | 2,552 | +0.29(+0.94%) |
Dec 27, 2023 | 30.63 | 30.80 | 30.63 | 30.79 | 2,435 | +0.03(+0.10%) |
Dec 26, 2023 | 30.64 | 30.86 | 30.57 | 30.76 | 1,677 | +0.05(+0.17%) |
Dec 22, 2023 | 30.55 | 30.71 | 30.55 | 30.71 | 676 | +0.01(+0.04%) |
Dec 21, 2023 | 30.69 | 30.70 | 30.67 | 30.70 | 1,839 | +0.54(+1.80%) |
Dec 20, 2023 | 30.62 | 30.73 | 30.15 | 30.15 | 1,923 | -0.59(-1.93%) |
Dec 19, 2023 | 30.75 | 30.75 | 30.75 | 30.75 | 111 | +0.24(+0.77%) |
Dec 18, 2023 | 30.50 | 30.56 | 30.50 | 30.51 | 1,146 | +0.04(+0.12%) |
Dec 15, 2023 | 30.41 | 30.54 | 30.31 | 30.47 | 2,267 | -0.03(-0.08%) |
Dec 14, 2023 | 30.55 | 30.57 | 30.39 | 30.50 | 1,856 | +0.48(+1.61%) |
Dec 13, 2023 | 29.90 | 30.02 | 29.63 | 30.02 | 1,452 | +0.09(+0.31%) |
Dec 12, 2023 | 29.87 | 29.93 | 29.87 | 29.93 | 386 | +0.04(+0.13%) |
Dec 11, 2023 | 29.77 | 29.94 | 29.77 | 29.89 | 3,041 | +0.15(+0.52%) |
Dec 08, 2023 | 29.71 | 29.81 | 29.71 | 29.73 | 469 | +0.07(+0.23%) |
Dec 07, 2023 | 29.61 | 29.67 | 29.61 | 29.67 | 1,855 | +0.06(+0.20%) |
Dec 06, 2023 | 29.69 | 29.77 | 29.59 | 29.61 | 2,669 | +0.14(+0.48%) |
Dec 05, 2023 | 29.41 | 29.47 | 29.41 | 29.47 | 903 | -0.17(-0.56%) |
Dec 04, 2023 | 29.61 | 29.74 | 29.55 | 29.63 | 2,724 | -0.13(-0.44%) |
Dec 01, 2023 | 29.46 | 29.77 | 29.46 | 29.76 | 1,549 | +0.14(+0.48%) |
Nov 30, 2023 | 29.62 | 29.62 | 29.49 | 29.62 | 1,864 | +0.02(+0.07%) |
Nov 29, 2023 | 29.62 | 29.67 | 29.60 | 29.60 | 971 | +0.04(+0.13%) |
Nov 28, 2023 | 29.53 | 29.56 | 29.48 | 29.56 | 717 | +0.25(+0.86%) |
Nov 27, 2023 | 29.27 | 29.42 | 29.27 | 29.31 | 5,395 | -0.05(-0.16%) |
Nov 24, 2023 | 29.48 | 29.48 | 29.23 | 29.35 | 917 | +0.15(+0.50%) |
Nov 22, 2023 | 29.31 | 29.32 | 29.15 | 29.21 | 14,124 | +0.19(+0.64%) |
Nov 21, 2023 | 29.11 | 29.11 | 29.02 | 29.02 | 1,284 | -0.04(-0.15%) |
Nov 20, 2023 | 28.88 | 29.07 | 28.88 | 29.07 | 818 | +0.16(+0.54%) |
Nov 17, 2023 | 28.76 | 28.91 | 28.62 | 28.91 | 2,532 | +0.29(+1.01%) |
Nov 16, 2023 | 28.66 | 28.66 | 28.62 | 28.62 | 708 | -0.24(-0.82%) |
Nov 15, 2023 | 28.93 | 28.93 | 28.86 | 28.86 | 244 | +0.14(+0.50%) |
Nov 14, 2023 | 28.75 | 28.75 | 28.71 | 28.71 | 555 | +0.54(+1.91%) |
Nov 13, 2023 | 28.14 | 28.18 | 28.14 | 28.18 | 722 | +0.00(+0.01%) |
Nov 10, 2023 | 27.95 | 28.17 | 27.93 | 28.17 | 2,980 | +0.25(+0.88%) |
Nov 09, 2023 | 28.11 | 28.11 | 27.93 | 27.93 | 511 | -0.10(-0.36%) |
Nov 08, 2023 | 28.01 | 28.03 | 28.01 | 28.03 | 463 | -0.06(-0.23%) |
Nov 07, 2023 | 28.12 | 28.12 | 28.09 | 28.09 | 233 | -0.01(-0.04%) |
Nov 06, 2023 | 28.10 | 28.10 | 28.10 | 28.10 | 321 | +0.01(+0.02%) |
Nov 03, 2023 | 28.07 | 28.10 | 28.01 | 28.10 | 828 | +0.49(+1.78%) |
Nov 02, 2023 | 27.53 | 27.61 | 27.53 | 27.61 | 1,263 | +0.40(+1.47%) |