Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 30.71 | 30.77 | 28.97 | 29.83 | 183,655 | -1.15(-3.71%) |
Jan 30, 2024 | 31.75 | 32.02 | 30.78 | 30.98 | 61,102 | -0.59(-1.87%) |
Jan 29, 2024 | 30.52 | 31.59 | 30.12 | 31.57 | 121,775 | +0.98(+3.20%) |
Jan 26, 2024 | 30.51 | 30.93 | 30.29 | 30.59 | 120,981 | +0.43(+1.43%) |
Jan 25, 2024 | 30.11 | 30.43 | 29.78 | 30.16 | 114,152 | +0.42(+1.41%) |
Jan 24, 2024 | 31.40 | 31.40 | 29.70 | 29.74 | 84,034 | -1.30(-4.19%) |
Jan 23, 2024 | 31.00 | 31.59 | 30.79 | 31.04 | 79,809 | +0.32(+1.04%) |
Jan 22, 2024 | 30.55 | 31.16 | 30.45 | 30.72 | 78,132 | +0.43(+1.42%) |
Jan 19, 2024 | 30.96 | 31.15 | 30.13 | 30.29 | 77,053 | -0.76(-2.45%) |
Jan 18, 2024 | 31.59 | 31.60 | 30.00 | 31.05 | 133,799 | -0.58(-1.83%) |
Jan 17, 2024 | 31.53 | 31.95 | 31.47 | 31.63 | 63,763 | -0.54(-1.68%) |
Jan 16, 2024 | 32.28 | 32.31 | 31.99 | 32.17 | 37,686 | -0.19(-0.59%) |
Jan 12, 2024 | 32.43 | 32.55 | 32.10 | 32.36 | 44,860 | +0.39(+1.22%) |
Jan 11, 2024 | 31.93 | 32.09 | 31.36 | 31.97 | 68,700 | -0.13(-0.40%) |
Jan 10, 2024 | 31.56 | 32.29 | 31.56 | 32.10 | 80,806 | +0.34(+1.07%) |
Jan 09, 2024 | 30.84 | 31.91 | 30.63 | 31.76 | 79,302 | +0.66(+2.12%) |
Jan 08, 2024 | 30.65 | 31.31 | 30.62 | 31.10 | 42,858 | +0.39(+1.27%) |
Jan 05, 2024 | 30.81 | 31.10 | 30.59 | 30.71 | 60,679 | -0.16(-0.52%) |
Jan 04, 2024 | 31.01 | 31.27 | 30.80 | 30.87 | 49,873 | -0.01(-0.03%) |
Jan 03, 2024 | 32.23 | 32.38 | 30.77 | 30.88 | 110,828 | -1.44(-4.46%) |
Jan 02, 2024 | 32.30 | 32.87 | 32.02 | 32.32 | 48,310 | -0.34(-1.04%) |
Dec 29, 2023 | 33.03 | 33.14 | 32.42 | 32.66 | 85,838 | -0.37(-1.12%) |
Dec 28, 2023 | 32.72 | 33.31 | 32.72 | 33.03 | 42,526 | +0.16(+0.49%) |
Dec 27, 2023 | 32.65 | 33.03 | 32.65 | 32.87 | 38,201 | +0.30(+0.92%) |
Dec 26, 2023 | 32.57 | 32.70 | 32.20 | 32.57 | 44,549 | +0.18(+0.56%) |
Dec 22, 2023 | 32.15 | 32.73 | 31.75 | 32.39 | 57,190 | +0.40(+1.25%) |
Dec 21, 2023 | 31.98 | 32.45 | 31.74 | 31.99 | 65,354 | +0.20(+0.63%) |
Dec 20, 2023 | 32.20 | 33.08 | 31.73 | 31.79 | 104,487 | -0.37(-1.15%) |
Dec 19, 2023 | 32.52 | 32.77 | 32.01 | 32.16 | 102,469 | -0.11(-0.34%) |
Dec 18, 2023 | 32.99 | 32.99 | 31.69 | 32.27 | 84,619 | -0.44(-1.35%) |
Dec 15, 2023 | 33.90 | 33.90 | 32.68 | 32.71 | 185,814 | -0.92(-2.74%) |
Dec 14, 2023 | 33.68 | 34.63 | 33.00 | 33.63 | 143,369 | +0.78(+2.37%) |
Dec 13, 2023 | 32.13 | 33.06 | 31.72 | 32.85 | 82,033 | +0.83(+2.59%) |
Dec 12, 2023 | 32.19 | 32.40 | 31.91 | 32.02 | 32,749 | -0.39(-1.20%) |
Dec 11, 2023 | 32.30 | 32.67 | 32.30 | 32.41 | 57,449 | +0.19(+0.59%) |
Dec 08, 2023 | 31.64 | 32.35 | 31.52 | 32.22 | 79,607 | +0.43(+1.35%) |
Dec 07, 2023 | 31.30 | 32.29 | 30.44 | 31.79 | 75,975 | +0.79(+2.55%) |
Dec 06, 2023 | 31.25 | 31.52 | 30.88 | 31.00 | 43,554 | +0.10(+0.32%) |
Dec 05, 2023 | 31.00 | 31.00 | 30.52 | 30.90 | 80,582 | -0.35(-1.12%) |
Dec 04, 2023 | 31.08 | 31.47 | 30.96 | 31.25 | 59,184 | -0.09(-0.29%) |
Dec 01, 2023 | 30.19 | 31.48 | 30.19 | 31.34 | 67,335 | +1.03(+3.40%) |
Nov 30, 2023 | 31.05 | 31.06 | 30.12 | 30.31 | 58,298 | -0.74(-2.38%) |
Nov 29, 2023 | 31.22 | 31.73 | 30.89 | 31.05 | 54,073 | -0.10(-0.32%) |
Nov 28, 2023 | 31.42 | 31.42 | 30.90 | 31.15 | 58,424 | -0.18(-0.56%) |
Nov 27, 2023 | 30.58 | 31.38 | 30.30 | 31.32 | 83,101 | +0.77(+2.54%) |
Nov 24, 2023 | 30.64 | 30.73 | 30.13 | 30.55 | 64,173 | +0.16(+0.53%) |
Nov 22, 2023 | 29.59 | 30.50 | 29.56 | 30.39 | 83,470 | +0.86(+2.91%) |
Nov 21, 2023 | 30.47 | 30.69 | 29.52 | 29.53 | 64,894 | -0.81(-2.67%) |
Nov 20, 2023 | 29.88 | 30.36 | 29.66 | 30.34 | 154,090 | +0.73(+2.47%) |
Nov 17, 2023 | 30.07 | 30.14 | 29.33 | 29.61 | 90,353 | -0.11(-0.37%) |
Nov 16, 2023 | 30.36 | 30.69 | 29.47 | 29.72 | 65,568 | -0.86(-2.81%) |
Nov 15, 2023 | 30.46 | 31.06 | 30.46 | 30.58 | 71,634 | +0.03(+0.10%) |
Nov 14, 2023 | 30.03 | 30.57 | 29.68 | 30.55 | 170,380 | +1.32(+4.52%) |
Nov 13, 2023 | 29.08 | 29.66 | 28.92 | 29.23 | 72,604 | -0.17(-0.58%) |
Nov 10, 2023 | 28.84 | 29.58 | 28.26 | 29.40 | 60,196 | +0.49(+1.69%) |
Nov 09, 2023 | 29.92 | 29.92 | 28.79 | 28.91 | 69,373 | -0.75(-2.53%) |
Nov 08, 2023 | 30.17 | 30.17 | 29.59 | 29.66 | 52,343 | -0.35(-1.17%) |
Nov 07, 2023 | 30.37 | 30.37 | 29.22 | 30.01 | 96,350 | -0.56(-1.83%) |
Nov 06, 2023 | 30.55 | 31.26 | 30.20 | 30.57 | 105,087 | +0.06(+0.20%) |
Nov 03, 2023 | 31.00 | 32.34 | 30.30 | 30.51 | 168,158 | -0.08(-0.26%) |
Nov 02, 2023 | 29.14 | 31.50 | 29.00 | 30.59 | 315,341 | +4.13(+15.61%) |