Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 29.26 | 29.55 | 29.22 | 29.55 | 1,765,885 | +0.24(+0.82%) |
Jan 30, 2024 | 29.44 | 29.46 | 29.27 | 29.31 | 718,268 | -0.07(-0.24%) |
Jan 29, 2024 | 29.56 | 29.60 | 29.38 | 29.38 | 847,770 | -0.18(-0.61%) |
Jan 26, 2024 | 29.63 | 29.65 | 29.48 | 29.56 | 525,966 | -0.02(-0.07%) |
Jan 25, 2024 | 29.70 | 29.79 | 29.58 | 29.58 | 1,230,132 | -0.17(-0.57%) |
Jan 24, 2024 | 29.59 | 29.77 | 29.56 | 29.75 | 1,105,753 | +0.08(+0.27%) |
Jan 23, 2024 | 29.65 | 29.76 | 29.61 | 29.67 | 1,000,134 | +0.09(+0.30%) |
Jan 22, 2024 | 29.62 | 29.66 | 29.51 | 29.58 | 1,184,991 | -0.12(-0.40%) |
Jan 19, 2024 | 29.92 | 30.03 | 29.64 | 29.70 | 2,045,979 | -0.31(-1.03%) |
Jan 18, 2024 | 30.20 | 30.29 | 29.97 | 30.01 | 2,399,395 | -0.15(-0.50%) |
Jan 17, 2024 | 30.23 | 30.26 | 30.07 | 30.16 | 1,170,220 | +0.09(+0.30%) |
Jan 16, 2024 | 29.97 | 30.20 | 29.93 | 30.07 | 1,556,430 | +0.18(+0.60%) |
Jan 12, 2024 | 29.76 | 29.98 | 29.70 | 29.89 | 1,358,924 | +0.11(+0.37%) |
Jan 11, 2024 | 29.72 | 30.00 | 29.69 | 29.78 | 771,213 | +0.02(+0.07%) |
Jan 10, 2024 | 29.88 | 29.89 | 29.72 | 29.76 | 884,735 | -0.14(-0.47%) |
Jan 09, 2024 | 29.92 | 30.00 | 29.86 | 29.90 | 473,444 | +0.15(+0.50%) |
Jan 08, 2024 | 30.04 | 30.10 | 29.75 | 29.75 | 802,943 | -0.17(-0.57%) |
Jan 05, 2024 | 29.95 | 30.03 | 29.80 | 29.92 | 875,394 | -0.01(-0.03%) |
Jan 04, 2024 | 29.89 | 29.93 | 29.71 | 29.93 | 744,489 | +0.01(+0.03%) |
Jan 03, 2024 | 29.81 | 29.95 | 29.78 | 29.92 | 861,842 | +0.23(+0.77%) |
Jan 02, 2024 | 29.86 | 29.87 | 29.64 | 29.69 | 1,129,827 | -0.01(-0.03%) |
Dec 29, 2023 | 29.69 | 29.82 | 29.65 | 29.70 | 1,164,012 | +0.04(+0.13%) |
Dec 28, 2023 | 29.72 | 29.72 | 29.63 | 29.66 | 675,784 | -0.03(-0.10%) |
Dec 27, 2023 | 29.81 | 29.83 | 29.67 | 29.69 | 1,085,129 | -0.09(-0.30%) |
Dec 26, 2023 | 29.91 | 29.91 | 29.72 | 29.78 | 314,785 | -0.11(-0.37%) |
Dec 22, 2023 | 29.90 | 29.99 | 29.77 | 29.89 | 1,264,025 | +0.02(+0.07%) |
Dec 21, 2023 | 29.94 | 30.09 | 29.85 | 29.87 | 1,097,960 | -0.23(-0.76%) |
Dec 20, 2023 | 29.80 | 30.11 | 29.66 | 30.10 | 932,139 | +0.37(+1.24%) |
Dec 19, 2023 | 29.91 | 29.91 | 29.72 | 29.73 | 386,661 | -0.19(-0.63%) |
Dec 18, 2023 | 29.88 | 29.93 | 29.84 | 29.92 | 605,281 | -0.01(-0.03%) |
Dec 15, 2023 | 30.01 | 30.03 | 29.87 | 29.93 | 891,929 | -0.01(-0.03%) |
Dec 14, 2023 | 29.98 | 30.09 | 29.91 | 29.94 | 1,106,943 | -0.12(-0.39%) |
Dec 13, 2023 | 30.47 | 30.51 | 30.05 | 30.06 | 1,107,526 | -0.41(-1.36%) |
Dec 12, 2023 | 30.56 | 30.64 | 30.45 | 30.47 | 308,577 | -0.15(-0.48%) |
Dec 11, 2023 | 30.74 | 30.75 | 30.60 | 30.62 | 811,445 | -0.12(-0.38%) |
Dec 08, 2023 | 30.85 | 30.89 | 30.69 | 30.74 | 601,492 | -0.09(-0.29%) |
Dec 07, 2023 | 30.83 | 30.91 | 30.79 | 30.83 | 643,819 | -0.05(-0.16%) |
Dec 06, 2023 | 30.73 | 30.90 | 30.67 | 30.88 | 912,399 | +0.08(+0.26%) |
Dec 05, 2023 | 30.80 | 30.90 | 30.78 | 30.80 | 518,660 | +0.06(+0.19%) |
Dec 04, 2023 | 30.87 | 30.87 | 30.70 | 30.74 | 631,908 | +0.04(+0.13%) |
Dec 01, 2023 | 30.94 | 30.95 | 30.67 | 30.70 | 872,119 | -0.25(-0.80%) |
Nov 30, 2023 | 31.23 | 31.25 | 30.93 | 30.94 | 787,603 | -0.43(-1.38%) |
Nov 29, 2023 | 31.36 | 31.41 | 31.26 | 31.38 | 484,247 | -0.04(-0.13%) |
Nov 28, 2023 | 31.48 | 31.52 | 31.34 | 31.42 | 446,881 | -0.07(-0.22%) |
Nov 27, 2023 | 31.46 | 31.54 | 31.43 | 31.49 | 429,769 | +0.06(+0.19%) |
Nov 24, 2023 | 31.49 | 31.50 | 31.43 | 31.43 | 128,787 | -0.10(-0.31%) |
Nov 22, 2023 | 31.61 | 31.63 | 31.49 | 31.53 | 615,240 | -0.15(-0.47%) |
Nov 21, 2023 | 31.64 | 31.71 | 31.64 | 31.67 | 316,515 | +0.08(+0.25%) |
Nov 20, 2023 | 31.82 | 31.82 | 31.53 | 31.60 | 505,659 | -0.19(-0.59%) |
Nov 17, 2023 | 31.73 | 31.83 | 31.71 | 31.78 | 561,246 | +0.02(+0.06%) |
Nov 16, 2023 | 31.81 | 31.88 | 31.70 | 31.76 | 755,999 | +0.04(+0.12%) |
Nov 15, 2023 | 31.82 | 31.84 | 31.67 | 31.72 | 814,823 | -0.17(-0.53%) |
Nov 14, 2023 | 31.99 | 32.05 | 31.78 | 31.89 | 961,379 | -0.45(-1.40%) |
Nov 13, 2023 | 32.44 | 32.46 | 32.28 | 32.35 | 470,806 | -0.04(-0.12%) |
Nov 10, 2023 | 32.60 | 32.74 | 32.36 | 32.38 | 766,258 | -0.36(-1.08%) |
Nov 09, 2023 | 32.46 | 32.78 | 32.46 | 32.74 | 825,063 | +0.21(+0.64%) |
Nov 08, 2023 | 32.44 | 32.64 | 32.40 | 32.53 | 730,053 | +0.05(+0.15%) |
Nov 07, 2023 | 32.55 | 32.60 | 32.44 | 32.48 | 596,716 | -0.04(-0.12%) |
Nov 06, 2023 | 32.53 | 32.63 | 32.47 | 32.52 | 583,296 | -0.04(-0.12%) |
Nov 03, 2023 | 32.60 | 32.67 | 32.46 | 32.56 | 743,527 | -0.21(-0.63%) |
Nov 02, 2023 | 33.11 | 33.14 | 32.75 | 32.77 | 853,902 | -0.53(-1.60%) |