Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 30.06 | 30.12 | 29.94 | 29.98 | 85,340 | -0.10(-0.32%) |
Jan 30, 2024 | 30.15 | 30.15 | 30.05 | 30.08 | 167,490 | -0.07(-0.23%) |
Jan 29, 2024 | 30.17 | 30.17 | 30.05 | 30.15 | 165,122 | +0.05(+0.17%) |
Jan 26, 2024 | 30.12 | 30.12 | 30.05 | 30.10 | 35,417 | +0.06(+0.20%) |
Jan 25, 2024 | 30.02 | 30.08 | 30.02 | 30.04 | 29,128 | +0.02(+0.07%) |
Jan 24, 2024 | 29.98 | 30.08 | 29.98 | 30.02 | 112,285 | +0.10(+0.33%) |
Jan 23, 2024 | 29.94 | 30.00 | 29.90 | 29.92 | 38,737 | -0.02(-0.07%) |
Jan 22, 2024 | 29.90 | 30.03 | 29.90 | 29.94 | 74,916 | +0.02(+0.07%) |
Jan 19, 2024 | 29.85 | 29.98 | 29.85 | 29.92 | 73,330 | +0.08(+0.27%) |
Jan 18, 2024 | 29.89 | 29.89 | 29.81 | 29.84 | 50,136 | +0.02(+0.07%) |
Jan 17, 2024 | 29.79 | 29.86 | 29.79 | 29.82 | 51,346 | -0.09(-0.30%) |
Jan 16, 2024 | 29.93 | 29.99 | 29.91 | 29.91 | 106,047 | -0.10(-0.33%) |
Jan 12, 2024 | 30.04 | 30.06 | 30.01 | 30.01 | 45,064 | +0.02(+0.07%) |
Jan 11, 2024 | 30.09 | 30.09 | 29.89 | 29.99 | 427,363 | -0.21(-0.70%) |
Jan 10, 2024 | 29.99 | 30.20 | 29.94 | 30.20 | 80,864 | +0.22(+0.75%) |
Jan 09, 2024 | 29.94 | 30.00 | 29.94 | 29.98 | 199,060 | -0.09(-0.32%) |
Jan 08, 2024 | 29.92 | 30.07 | 29.92 | 30.07 | 107,798 | +0.10(+0.33%) |
Jan 05, 2024 | 29.95 | 30.01 | 29.93 | 29.97 | 374,978 | +0.00(+0.00%) |
Jan 04, 2024 | 29.98 | 30.03 | 29.95 | 29.97 | 170,147 | +0.03(+0.10%) |
Jan 03, 2024 | 29.94 | 30.04 | 29.94 | 29.94 | 769,034 | -0.14(-0.47%) |
Jan 02, 2024 | 29.99 | 30.16 | 29.99 | 30.08 | 141,399 | -0.02(-0.07%) |
Dec 29, 2023 | 30.09 | 30.19 | 30.09 | 30.10 | 92,989 | -0.01(-0.03%) |
Dec 28, 2023 | 30.14 | 30.19 | 30.05 | 30.11 | 65,959 | +0.00(+0.01%) |
Dec 27, 2023 | 30.10 | 30.12 | 30.08 | 30.11 | 169,826 | +0.07(+0.24%) |
Dec 26, 2023 | 29.97 | 30.07 | 29.97 | 30.04 | 47,474 | +0.02(+0.06%) |
Dec 22, 2023 | 30.09 | 30.09 | 29.98 | 30.02 | 38,853 | +0.01(+0.03%) |
Dec 21, 2023 | 29.99 | 30.01 | 29.91 | 30.01 | 71,149 | +0.18(+0.61%) |
Dec 20, 2023 | 29.98 | 29.98 | 29.81 | 29.82 | 39,381 | -0.14(-0.48%) |
Dec 19, 2023 | 29.94 | 30.04 | 29.82 | 29.97 | 218,640 | +0.05(+0.16%) |
Dec 18, 2023 | 29.74 | 29.93 | 29.68 | 29.92 | 102,027 | +0.12(+0.39%) |
Dec 15, 2023 | 29.93 | 29.93 | 29.81 | 29.81 | 95,718 | -0.07(-0.23%) |
Dec 14, 2023 | 29.93 | 29.96 | 29.84 | 29.87 | 190,834 | +0.02(+0.06%) |
Dec 13, 2023 | 29.58 | 29.92 | 29.56 | 29.85 | 147,532 | +0.30(+1.01%) |
Dec 12, 2023 | 29.54 | 29.58 | 29.54 | 29.56 | 48,750 | -0.01(-0.03%) |
Dec 11, 2023 | 29.45 | 29.58 | 29.45 | 29.57 | 375,449 | +0.04(+0.13%) |
Dec 08, 2023 | 29.54 | 29.54 | 29.31 | 29.53 | 79,074 | -0.02(-0.06%) |
Dec 07, 2023 | 29.42 | 29.55 | 29.42 | 29.55 | 49,677 | +0.13(+0.45%) |
Dec 06, 2023 | 29.26 | 29.48 | 29.26 | 29.41 | 52,479 | -0.07(-0.22%) |
Dec 05, 2023 | 29.30 | 29.48 | 29.24 | 29.48 | 77,076 | +0.05(+0.16%) |
Dec 04, 2023 | 29.41 | 29.50 | 29.32 | 29.43 | 135,202 | -0.12(-0.39%) |
Dec 01, 2023 | 29.42 | 29.55 | 29.20 | 29.55 | 72,978 | +0.12(+0.39%) |
Nov 30, 2023 | 29.29 | 29.43 | 29.21 | 29.43 | 171,946 | +0.07(+0.22%) |
Nov 29, 2023 | 29.39 | 29.42 | 29.36 | 29.37 | 50,145 | +0.02(+0.07%) |
Nov 28, 2023 | 29.34 | 29.35 | 29.25 | 29.34 | 95,783 | +0.06(+0.20%) |
Nov 27, 2023 | 29.25 | 29.32 | 29.24 | 29.29 | 96,639 | -0.01(-0.03%) |
Nov 24, 2023 | 29.30 | 29.33 | 29.29 | 29.30 | 25,628 | +0.00(+0.00%) |
Nov 22, 2023 | 29.32 | 29.32 | 29.26 | 29.30 | 58,929 | +0.01(+0.04%) |
Nov 21, 2023 | 29.32 | 29.32 | 29.26 | 29.29 | 88,684 | -0.01(-0.04%) |
Nov 20, 2023 | 29.19 | 29.32 | 29.19 | 29.30 | 78,627 | +0.12(+0.40%) |
Nov 17, 2023 | 29.22 | 29.23 | 29.18 | 29.18 | 85,766 | +0.06(+0.20%) |
Nov 16, 2023 | 29.15 | 29.17 | 29.12 | 29.12 | 49,509 | -0.07(-0.23%) |
Nov 15, 2023 | 29.17 | 29.22 | 29.16 | 29.19 | 88,788 | +0.06(+0.20%) |
Nov 14, 2023 | 29.05 | 29.17 | 29.05 | 29.13 | 68,241 | +0.18(+0.63%) |
Nov 13, 2023 | 29.01 | 29.02 | 28.89 | 28.95 | 61,525 | +0.05(+0.17%) |
Nov 10, 2023 | 28.84 | 28.91 | 28.84 | 28.90 | 47,213 | +0.07(+0.23%) |
Nov 09, 2023 | 28.83 | 28.96 | 28.83 | 28.84 | 475,697 | -0.10(-0.33%) |
Nov 08, 2023 | 28.94 | 28.94 | 28.88 | 28.93 | 59,604 | +0.00(+0.00%) |
Nov 07, 2023 | 28.98 | 28.98 | 28.88 | 28.93 | 46,404 | +0.02(+0.08%) |
Nov 06, 2023 | 28.91 | 28.99 | 28.89 | 28.91 | 50,154 | -0.01(-0.05%) |
Nov 03, 2023 | 28.79 | 28.96 | 28.79 | 28.92 | 60,435 | +0.12(+0.43%) |
Nov 02, 2023 | 28.63 | 28.82 | 28.63 | 28.80 | 36,867 | +0.21(+0.73%) |