Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 31.27 | 31.30 | 31.11 | 31.17 | 39,338 | -0.15(-0.49%) |
Jan 30, 2024 | 31.34 | 31.42 | 31.26 | 31.32 | 76,070 | -0.04(-0.11%) |
Jan 29, 2024 | 31.33 | 31.96 | 31.31 | 31.36 | 64,459 | -0.01(-0.03%) |
Jan 26, 2024 | 31.40 | 31.40 | 31.33 | 31.37 | 19,238 | -0.02(-0.06%) |
Jan 25, 2024 | 31.31 | 31.41 | 31.31 | 31.39 | 63,264 | +0.13(+0.42%) |
Jan 24, 2024 | 31.31 | 31.32 | 31.24 | 31.26 | 123,623 | -0.02(-0.06%) |
Jan 23, 2024 | 31.19 | 31.32 | 31.19 | 31.28 | 24,393 | +0.02(+0.06%) |
Jan 22, 2024 | 31.32 | 31.35 | 31.25 | 31.26 | 36,917 | -0.05(-0.16%) |
Jan 19, 2024 | 31.38 | 31.38 | 31.30 | 31.31 | 45,283 | -0.07(-0.22%) |
Jan 18, 2024 | 31.44 | 31.46 | 31.32 | 31.38 | 36,297 | -0.02(-0.06%) |
Jan 17, 2024 | 31.29 | 31.44 | 31.29 | 31.40 | 22,106 | -0.04(-0.13%) |
Jan 16, 2024 | 31.38 | 31.46 | 31.38 | 31.44 | 56,036 | -0.06(-0.19%) |
Jan 12, 2024 | 31.65 | 31.65 | 31.45 | 31.50 | 25,611 | -0.02(-0.06%) |
Jan 11, 2024 | 31.52 | 31.52 | 31.43 | 31.52 | 23,494 | +0.00(+0.00%) |
Jan 10, 2024 | 31.48 | 31.55 | 31.48 | 31.52 | 22,826 | +0.02(+0.05%) |
Jan 09, 2024 | 31.46 | 31.57 | 31.46 | 31.50 | 26,993 | -0.06(-0.18%) |
Jan 08, 2024 | 31.50 | 31.58 | 31.45 | 31.56 | 45,750 | +0.12(+0.38%) |
Jan 05, 2024 | 31.36 | 31.52 | 31.36 | 31.44 | 64,861 | +0.04(+0.13%) |
Jan 04, 2024 | 31.42 | 31.44 | 31.37 | 31.40 | 514,126 | +0.00(+0.00%) |
Jan 03, 2024 | 31.40 | 31.48 | 31.39 | 31.40 | 31,268 | -0.04(-0.13%) |
Jan 02, 2024 | 31.40 | 31.58 | 31.38 | 31.44 | 291,191 | +0.03(+0.10%) |
Dec 29, 2023 | 31.44 | 31.55 | 31.41 | 31.41 | 111,847 | -0.05(-0.16%) |
Dec 28, 2023 | 31.36 | 31.51 | 31.32 | 31.46 | 282,285 | +0.06(+0.18%) |
Dec 27, 2023 | 31.30 | 31.64 | 31.30 | 31.40 | 114,235 | +0.02(+0.06%) |
Dec 26, 2023 | 31.27 | 31.40 | 31.24 | 31.38 | 124,996 | +0.07(+0.22%) |
Dec 22, 2023 | 31.32 | 31.35 | 31.26 | 31.31 | 193,498 | +0.00(+0.00%) |
Dec 21, 2023 | 31.35 | 31.40 | 31.30 | 31.31 | 94,971 | +0.05(+0.16%) |
Dec 20, 2023 | 31.29 | 31.41 | 31.22 | 31.26 | 142,797 | -0.13(-0.43%) |
Dec 19, 2023 | 31.28 | 31.43 | 31.28 | 31.40 | 124,995 | +0.17(+0.56%) |
Dec 18, 2023 | 31.39 | 31.43 | 30.92 | 31.22 | 560,608 | -0.03(-0.10%) |
Dec 15, 2023 | 31.35 | 31.46 | 31.19 | 31.25 | 140,650 | -0.30(-0.94%) |
Dec 14, 2023 | 31.31 | 31.56 | 31.26 | 31.55 | 591,893 | +0.36(+1.14%) |
Dec 13, 2023 | 31.09 | 31.23 | 30.93 | 31.20 | 111,705 | +0.24(+0.77%) |
Dec 12, 2023 | 30.98 | 31.03 | 30.94 | 30.96 | 350,968 | +0.04(+0.13%) |
Dec 11, 2023 | 30.86 | 30.95 | 30.86 | 30.92 | 251,247 | +0.06(+0.19%) |
Dec 08, 2023 | 30.81 | 30.91 | 30.76 | 30.86 | 107,852 | +0.06(+0.19%) |
Dec 07, 2023 | 30.71 | 30.81 | 30.70 | 30.80 | 119,951 | +0.11(+0.35%) |
Dec 06, 2023 | 30.70 | 30.75 | 30.58 | 30.69 | 104,097 | +0.02(+0.06%) |
Dec 05, 2023 | 30.66 | 30.74 | 30.66 | 30.67 | 85,371 | -0.05(-0.16%) |
Dec 04, 2023 | 30.60 | 30.79 | 30.60 | 30.72 | 203,775 | -0.13(-0.42%) |
Dec 01, 2023 | 30.71 | 30.96 | 30.71 | 30.85 | 135,429 | +0.04(+0.13%) |
Nov 30, 2023 | 30.77 | 30.84 | 30.76 | 30.81 | 78,898 | +0.03(+0.10%) |
Nov 29, 2023 | 30.82 | 31.00 | 30.76 | 30.78 | 212,401 | -0.01(-0.04%) |
Nov 28, 2023 | 30.82 | 30.88 | 30.77 | 30.79 | 102,149 | +0.01(+0.03%) |
Nov 27, 2023 | 30.72 | 30.81 | 30.66 | 30.78 | 61,905 | -0.06(-0.20%) |
Nov 24, 2023 | 30.75 | 30.84 | 30.73 | 30.84 | 137,323 | +0.11(+0.35%) |
Nov 22, 2023 | 30.72 | 30.76 | 30.60 | 30.73 | 80,039 | +0.02(+0.06%) |
Nov 21, 2023 | 30.63 | 30.79 | 30.61 | 30.71 | 148,127 | +0.00(+0.00%) |
Nov 20, 2023 | 30.74 | 30.81 | 30.71 | 30.71 | 87,678 | -0.04(-0.13%) |
Nov 17, 2023 | 30.75 | 30.78 | 30.63 | 30.75 | 53,018 | +0.17(+0.55%) |
Nov 16, 2023 | 30.62 | 30.69 | 30.40 | 30.58 | 122,523 | -0.17(-0.55%) |
Nov 15, 2023 | 30.66 | 30.83 | 30.66 | 30.75 | 79,099 | +0.00(+0.00%) |
Nov 14, 2023 | 30.56 | 30.75 | 30.56 | 30.75 | 69,826 | +0.24(+0.78%) |
Nov 13, 2023 | 30.53 | 30.56 | 30.43 | 30.51 | 49,935 | -0.07(-0.22%) |
Nov 10, 2023 | 30.68 | 30.68 | 30.57 | 30.58 | 27,713 | -0.11(-0.35%) |
Nov 09, 2023 | 30.78 | 30.82 | 30.63 | 30.69 | 71,323 | -0.03(-0.10%) |
Nov 08, 2023 | 30.79 | 30.88 | 30.64 | 30.72 | 46,314 | -0.06(-0.19%) |
Nov 07, 2023 | 30.64 | 30.79 | 30.64 | 30.78 | 26,484 | -0.03(-0.10%) |
Nov 06, 2023 | 31.09 | 31.09 | 30.76 | 30.81 | 44,961 | -0.34(-1.08%) |
Nov 03, 2023 | 31.20 | 31.20 | 31.10 | 31.15 | 72,173 | +0.14(+0.45%) |
Nov 02, 2023 | 31.00 | 31.05 | 30.97 | 31.01 | 54,977 | -0.03(-0.10%) |