Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 30.90 | 30.90 | 30.89 | 30.89 | 1,206 | -0.36(-1.14%) |
Jan 30, 2024 | 31.15 | 31.24 | 31.15 | 31.24 | 162 | +0.11(+0.36%) |
Jan 29, 2024 | 30.92 | 31.13 | 30.92 | 31.13 | 309 | +0.07(+0.22%) |
Jan 26, 2024 | 31.05 | 31.06 | 31.05 | 31.06 | 1,496 | +0.02(+0.08%) |
Jan 25, 2024 | 30.85 | 31.04 | 30.84 | 31.04 | 4,225 | +0.26(+0.85%) |
Jan 24, 2024 | 30.91 | 30.91 | 30.78 | 30.78 | 995 | +0.04(+0.13%) |
Jan 23, 2024 | 30.77 | 30.77 | 30.74 | 30.74 | 264 | -0.08(-0.26%) |
Jan 22, 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 0 | +0.07(+0.22%) |
Jan 19, 2024 | 30.57 | 30.75 | 30.57 | 30.75 | 132 | +0.16(+0.52%) |
Jan 18, 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 0 | +0.10(+0.32%) |
Jan 17, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 1 | -0.24(-0.78%) |
Jan 16, 2024 | 30.69 | 30.74 | 30.69 | 30.74 | 744 | -0.36(-1.15%) |
Jan 12, 2024 | 31.06 | 31.09 | 31.01 | 31.09 | 1,631 | +0.04(+0.14%) |
Jan 11, 2024 | 30.96 | 31.05 | 30.96 | 31.05 | 1,261 | -0.22(-0.69%) |
Jan 10, 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 110 | +0.06(+0.20%) |
Jan 09, 2024 | 31.21 | 31.24 | 31.19 | 31.20 | 676 | -0.27(-0.85%) |
Jan 08, 2024 | 31.22 | 31.47 | 31.22 | 31.47 | 1,325 | +0.18(+0.57%) |
Jan 05, 2024 | 31.12 | 31.55 | 31.12 | 31.29 | 9,049 | +0.15(+0.47%) |
Jan 04, 2024 | 31.20 | 31.21 | 31.14 | 31.14 | 1,157 | +0.09(+0.30%) |
Jan 03, 2024 | 31.09 | 31.09 | 31.05 | 31.05 | 2,187 | -0.17(-0.56%) |
Jan 02, 2024 | 31.12 | 31.22 | 31.12 | 31.22 | 4,511 | +0.03(+0.08%) |
Dec 29, 2023 | 31.20 | 31.20 | 31.20 | 31.20 | 101 | +0.10(+0.33%) |
Dec 28, 2023 | 31.09 | 31.09 | 31.09 | 31.09 | 2 | -0.07(-0.21%) |
Dec 27, 2023 | 31.12 | 31.16 | 31.12 | 31.16 | 944 | +0.17(+0.55%) |
Dec 26, 2023 | 30.75 | 31.06 | 30.75 | 30.99 | 548 | +0.11(+0.34%) |
Dec 22, 2023 | 30.79 | 30.88 | 30.79 | 30.88 | 424 | +0.07(+0.23%) |
Dec 21, 2023 | 30.82 | 30.82 | 30.82 | 30.82 | 13 | +0.36(+1.18%) |
Dec 20, 2023 | 30.56 | 30.56 | 30.46 | 30.46 | 314 | -0.34(-1.09%) |
Dec 19, 2023 | 30.65 | 30.79 | 30.65 | 30.79 | 301 | +0.17(+0.56%) |
Dec 18, 2023 | 30.64 | 30.64 | 30.62 | 30.62 | 969 | +0.07(+0.24%) |
Dec 15, 2023 | 30.55 | 30.55 | 30.55 | 30.55 | 102 | -0.20(-0.66%) |
Dec 14, 2023 | 30.76 | 30.82 | 30.75 | 30.75 | 3,209 | +0.33(+1.10%) |
Dec 13, 2023 | 30.42 | 30.42 | 30.42 | 30.42 | 9 | +0.48(+1.61%) |
Dec 12, 2023 | 29.96 | 29.96 | 29.93 | 29.93 | 1,104 | -0.05(-0.18%) |
Dec 11, 2023 | 29.99 | 29.99 | 29.99 | 29.99 | 4 | +0.19(+0.65%) |
Dec 08, 2023 | 29.79 | 29.79 | 29.79 | 29.79 | 103 | +0.20(+0.66%) |
Dec 07, 2023 | 29.55 | 29.60 | 29.55 | 29.60 | 408 | +0.12(+0.40%) |
Dec 06, 2023 | 29.72 | 29.72 | 29.46 | 29.48 | 411 | -0.09(-0.29%) |
Dec 05, 2023 | 29.61 | 29.61 | 29.54 | 29.57 | 1,629 | -0.18(-0.60%) |
Dec 04, 2023 | 29.74 | 29.74 | 29.74 | 29.74 | 1 | -0.05(-0.16%) |
Dec 01, 2023 | 29.52 | 29.79 | 29.52 | 29.79 | 1,881 | +0.34(+1.15%) |
Nov 30, 2023 | 29.46 | 29.46 | 29.46 | 29.46 | 28 | +0.21(+0.72%) |
Nov 29, 2023 | 29.24 | 29.24 | 29.24 | 29.24 | 26 | +0.15(+0.50%) |
Nov 28, 2023 | 29.10 | 29.10 | 29.10 | 29.10 | 37 | +0.02(+0.08%) |
Nov 27, 2023 | 29.05 | 29.07 | 29.02 | 29.07 | 5,127 | -0.08(-0.29%) |
Nov 24, 2023 | 29.13 | 29.18 | 29.13 | 29.16 | 1,060 | +0.22(+0.74%) |
Nov 22, 2023 | 28.94 | 28.94 | 28.94 | 28.94 | 102 | -0.00(-0.01%) |
Nov 21, 2023 | 28.95 | 28.95 | 28.95 | 28.95 | 434 | -0.11(-0.38%) |
Nov 20, 2023 | 28.98 | 29.06 | 28.98 | 29.06 | 534 | -0.01(-0.05%) |
Nov 17, 2023 | 29.07 | 29.07 | 29.07 | 29.07 | 102 | +0.27(+0.95%) |
Nov 16, 2023 | 28.79 | 28.80 | 28.71 | 28.80 | 1,489 | -0.11(-0.37%) |
Nov 15, 2023 | 28.93 | 28.93 | 28.90 | 28.90 | 360 | +0.15(+0.52%) |
Nov 14, 2023 | 28.41 | 28.78 | 28.41 | 28.75 | 3,108 | +0.55(+1.95%) |
Nov 13, 2023 | 28.14 | 28.21 | 28.13 | 28.20 | 6,121 | +0.02(+0.06%) |
Nov 10, 2023 | 27.95 | 28.19 | 27.95 | 28.19 | 4,063 | +0.23(+0.82%) |
Nov 09, 2023 | 28.18 | 28.22 | 27.96 | 27.96 | 2,893 | -0.13(-0.48%) |
Nov 08, 2023 | 28.11 | 28.11 | 28.02 | 28.09 | 5,269 | -0.10(-0.37%) |
Nov 07, 2023 | 28.19 | 28.20 | 28.19 | 28.19 | 2,366 | -0.20(-0.71%) |
Nov 06, 2023 | 28.38 | 28.39 | 28.36 | 28.39 | 4,328 | -0.02(-0.09%) |
Nov 03, 2023 | 28.47 | 28.48 | 28.42 | 28.42 | 626 | +0.26(+0.94%) |
Nov 02, 2023 | 28.15 | 28.15 | 28.15 | 28.15 | 41 | +0.55(+2.00%) |