Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 31.87 | 31.92 | 31.35 | 31.90 | 6,385 | +0.07(+0.22%) |
Jan 30, 2024 | 31.89 | 32.32 | 31.73 | 31.83 | 7,437 | -0.16(-0.49%) |
Jan 29, 2024 | 32.36 | 32.36 | 31.86 | 31.98 | 5,441 | -0.38(-1.18%) |
Jan 26, 2024 | 32.17 | 32.37 | 32.10 | 32.37 | 1,523 | +0.21(+0.64%) |
Jan 25, 2024 | 32.39 | 32.49 | 32.06 | 32.16 | 10,427 | +0.00(+0.00%) |
Jan 24, 2024 | 32.09 | 32.65 | 32.02 | 32.16 | 15,095 | +0.22(+0.70%) |
Jan 23, 2024 | 32.15 | 32.44 | 31.87 | 31.94 | 12,049 | +0.19(+0.59%) |
Jan 22, 2024 | 31.79 | 31.91 | 31.61 | 31.75 | 8,226 | -0.10(-0.31%) |
Jan 19, 2024 | 32.07 | 32.07 | 31.77 | 31.85 | 3,831 | -0.21(-0.64%) |
Jan 18, 2024 | 32.04 | 32.05 | 31.82 | 32.05 | 2,012 | +0.03(+0.09%) |
Jan 17, 2024 | 31.77 | 32.02 | 31.66 | 32.02 | 6,013 | +0.67(+2.12%) |
Jan 16, 2024 | 31.41 | 31.57 | 31.22 | 31.36 | 17,802 | +0.07(+0.23%) |
Jan 12, 2024 | 31.15 | 31.29 | 31.07 | 31.29 | 6,117 | +0.03(+0.08%) |
Jan 11, 2024 | 31.57 | 31.57 | 31.03 | 31.26 | 9,559 | -0.24(-0.78%) |
Jan 10, 2024 | 31.31 | 31.54 | 31.24 | 31.51 | 8,182 | +0.00(+0.00%) |
Jan 09, 2024 | 31.31 | 31.51 | 31.10 | 31.51 | 5,912 | +0.01(+0.03%) |
Jan 08, 2024 | 31.71 | 31.71 | 31.33 | 31.50 | 10,827 | -0.34(-1.08%) |
Jan 05, 2024 | 31.37 | 31.84 | 31.37 | 31.84 | 10,803 | +0.50(+1.59%) |
Jan 04, 2024 | 31.43 | 31.66 | 31.05 | 31.34 | 26,378 | +0.23(+0.75%) |
Jan 03, 2024 | 31.35 | 31.59 | 31.05 | 31.11 | 26,668 | +0.28(+0.92%) |
Jan 02, 2024 | 30.58 | 31.17 | 30.58 | 30.82 | 18,566 | +0.20(+0.64%) |
Dec 29, 2023 | 30.72 | 30.76 | 30.39 | 30.63 | 25,538 | +0.27(+0.90%) |
Dec 28, 2023 | 30.21 | 30.70 | 30.10 | 30.35 | 43,532 | +0.12(+0.39%) |
Dec 27, 2023 | 30.50 | 31.08 | 29.76 | 30.23 | 19,797 | -0.65(-2.09%) |
Dec 26, 2023 | 30.90 | 31.03 | 30.65 | 30.88 | 10,711 | -0.14(-0.46%) |
Dec 22, 2023 | 30.75 | 31.07 | 30.43 | 31.02 | 39,365 | +0.40(+1.32%) |
Dec 21, 2023 | 30.47 | 30.77 | 30.38 | 30.62 | 33,619 | +0.00(+0.01%) |
Dec 20, 2023 | 30.17 | 30.64 | 30.17 | 30.62 | 28,745 | -0.03(-0.10%) |
Dec 19, 2023 | 30.66 | 31.06 | 30.30 | 30.65 | 59,561 | -0.27(-0.87%) |
Dec 18, 2023 | 31.15 | 31.21 | 30.92 | 30.92 | 5,129 | +0.41(+1.36%) |
Dec 15, 2023 | 30.53 | 30.77 | 30.38 | 30.50 | 18,006 | -0.13(-0.44%) |
Dec 14, 2023 | 30.68 | 30.79 | 30.30 | 30.64 | 25,614 | -0.65(-2.06%) |
Dec 13, 2023 | 31.61 | 31.77 | 31.12 | 31.28 | 24,942 | -0.59(-1.84%) |
Dec 12, 2023 | 31.77 | 32.23 | 31.77 | 31.87 | 2,305 | -0.10(-0.30%) |
Dec 11, 2023 | 32.09 | 32.31 | 31.94 | 31.97 | 9,980 | -0.18(-0.57%) |
Dec 08, 2023 | 31.93 | 32.15 | 31.60 | 32.15 | 73,098 | +0.58(+1.83%) |
Dec 07, 2023 | 31.63 | 31.96 | 31.38 | 31.57 | 10,956 | -0.27(-0.85%) |
Dec 06, 2023 | 32.04 | 32.04 | 31.66 | 31.84 | 10,479 | +0.00(+0.00%) |
Dec 05, 2023 | 31.96 | 32.17 | 31.84 | 31.84 | 472,114 | -0.13(-0.39%) |
Dec 04, 2023 | 31.90 | 32.20 | 31.90 | 31.97 | 6,832 | +0.00(+0.00%) |
Dec 01, 2023 | 31.89 | 32.33 | 31.79 | 31.97 | 19,473 | -0.14(-0.45%) |
Nov 30, 2023 | 32.00 | 32.33 | 31.84 | 32.11 | 4,722 | +0.13(+0.42%) |
Nov 29, 2023 | 32.05 | 32.26 | 31.81 | 31.98 | 15,371 | -0.12(-0.36%) |
Nov 28, 2023 | 32.24 | 32.30 | 31.96 | 32.09 | 13,404 | +0.03(+0.09%) |
Nov 27, 2023 | 32.02 | 32.39 | 31.99 | 32.06 | 69,776 | -0.03(-0.10%) |
Nov 24, 2023 | 32.20 | 32.21 | 32.03 | 32.10 | 3,890 | +0.15(+0.46%) |
Nov 22, 2023 | 32.07 | 32.35 | 31.94 | 31.95 | 32,546 | -0.04(-0.13%) |
Nov 21, 2023 | 31.91 | 32.13 | 31.66 | 31.99 | 31,721 | +0.00(+0.00%) |
Nov 20, 2023 | 32.05 | 32.29 | 31.84 | 31.99 | 31,766 | -0.21(-0.66%) |
Nov 17, 2023 | 32.14 | 32.52 | 32.03 | 32.20 | 43,965 | -0.04(-0.11%) |
Nov 16, 2023 | 32.43 | 32.43 | 31.96 | 32.24 | 25,674 | -0.13(-0.40%) |
Nov 15, 2023 | 32.07 | 32.48 | 32.07 | 32.37 | 18,133 | +0.24(+0.74%) |
Nov 14, 2023 | 32.26 | 32.49 | 31.94 | 32.13 | 27,644 | -0.33(-1.03%) |
Nov 13, 2023 | 32.50 | 32.75 | 32.37 | 32.47 | 22,449 | +0.06(+0.18%) |
Nov 10, 2023 | 32.53 | 32.71 | 32.39 | 32.41 | 26,253 | -0.12(-0.38%) |
Nov 09, 2023 | 32.50 | 32.75 | 32.37 | 32.53 | 109,980 | +0.14(+0.43%) |
Nov 08, 2023 | 32.53 | 32.53 | 32.27 | 32.39 | 23,981 | -0.12(-0.36%) |
Nov 07, 2023 | 32.50 | 32.73 | 32.33 | 32.51 | 22,443 | +0.04(+0.13%) |
Nov 06, 2023 | 32.32 | 32.76 | 32.32 | 32.47 | 57,724 | +0.11(+0.36%) |
Nov 03, 2023 | 32.33 | 32.68 | 32.16 | 32.35 | 41,357 | -0.25(-0.76%) |
Nov 02, 2023 | 32.54 | 32.75 | 32.42 | 32.60 | 14,678 | +0.04(+0.11%) |