Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 30.52 | 30.61 | 30.12 | 30.12 | 117,886 | -0.38(-1.25%) |
Jan 30, 2024 | 30.47 | 30.55 | 30.28 | 30.50 | 248,196 | +0.03(+0.10%) |
Jan 29, 2024 | 30.30 | 30.51 | 30.17 | 30.47 | 301,962 | +0.16(+0.53%) |
Jan 26, 2024 | 30.28 | 30.44 | 30.22 | 30.31 | 139,333 | +0.06(+0.20%) |
Jan 25, 2024 | 30.37 | 30.38 | 30.10 | 30.25 | 140,963 | -0.03(-0.10%) |
Jan 24, 2024 | 30.60 | 30.60 | 30.27 | 30.28 | 133,614 | -0.05(-0.16%) |
Jan 23, 2024 | 30.15 | 30.40 | 30.15 | 30.33 | 100,800 | +0.12(+0.40%) |
Jan 22, 2024 | 30.19 | 30.33 | 30.09 | 30.21 | 202,617 | -0.25(-0.82%) |
Jan 19, 2024 | 30.46 | 30.46 | 30.21 | 30.46 | 161,154 | +0.11(+0.36%) |
Jan 18, 2024 | 30.30 | 30.39 | 30.15 | 30.35 | 78,716 | +0.08(+0.26%) |
Jan 17, 2024 | 30.30 | 30.38 | 30.18 | 30.27 | 208,547 | -0.31(-1.01%) |
Jan 16, 2024 | 30.78 | 30.82 | 30.55 | 30.58 | 189,829 | -0.46(-1.48%) |
Jan 12, 2024 | 31.00 | 31.23 | 30.94 | 31.04 | 195,635 | +0.29(+0.94%) |
Jan 11, 2024 | 30.85 | 30.85 | 30.60 | 30.75 | 87,299 | -0.01(-0.03%) |
Jan 10, 2024 | 30.77 | 30.84 | 30.63 | 30.76 | 51,258 | -0.07(-0.23%) |
Jan 09, 2024 | 30.87 | 30.90 | 30.64 | 30.83 | 84,623 | -0.15(-0.48%) |
Jan 08, 2024 | 30.70 | 31.01 | 30.59 | 30.98 | 142,850 | +0.10(+0.32%) |
Jan 05, 2024 | 30.90 | 31.19 | 30.77 | 30.88 | 198,951 | -0.08(-0.26%) |
Jan 04, 2024 | 31.16 | 31.16 | 30.94 | 30.96 | 40,304 | -0.09(-0.29%) |
Jan 03, 2024 | 30.95 | 31.15 | 30.84 | 31.05 | 101,095 | -0.16(-0.51%) |
Jan 02, 2024 | 31.37 | 31.52 | 31.16 | 31.21 | 56,507 | -0.26(-0.83%) |
Dec 29, 2023 | 31.44 | 31.57 | 31.39 | 31.47 | 112,231 | -0.04(-0.13%) |
Dec 28, 2023 | 31.66 | 31.75 | 31.51 | 31.51 | 64,679 | -0.19(-0.60%) |
Dec 27, 2023 | 31.62 | 31.82 | 31.62 | 31.70 | 221,996 | +0.06(+0.20%) |
Dec 26, 2023 | 31.61 | 31.73 | 31.52 | 31.64 | 88,537 | +0.13(+0.41%) |
Dec 22, 2023 | 31.58 | 31.69 | 31.42 | 31.51 | 90,671 | +0.17(+0.54%) |
Dec 21, 2023 | 31.16 | 31.34 | 31.12 | 31.34 | 123,699 | +0.33(+1.06%) |
Dec 20, 2023 | 31.49 | 31.60 | 31.00 | 31.01 | 125,770 | -0.54(-1.71%) |
Dec 19, 2023 | 31.17 | 31.55 | 31.12 | 31.55 | 81,735 | +0.45(+1.44%) |
Dec 18, 2023 | 31.11 | 31.28 | 31.00 | 31.10 | 97,460 | +0.15(+0.48%) |
Dec 15, 2023 | 31.16 | 31.16 | 30.91 | 30.95 | 153,367 | -0.29(-0.92%) |
Dec 14, 2023 | 31.09 | 31.38 | 31.09 | 31.24 | 248,007 | +0.40(+1.29%) |
Dec 13, 2023 | 30.21 | 30.87 | 30.11 | 30.84 | 139,120 | +0.66(+2.18%) |
Dec 12, 2023 | 30.44 | 30.44 | 30.05 | 30.18 | 225,231 | -0.25(-0.82%) |
Dec 11, 2023 | 30.37 | 30.48 | 30.32 | 30.43 | 85,559 | -0.03(-0.10%) |
Dec 08, 2023 | 30.36 | 30.54 | 30.30 | 30.46 | 51,920 | +0.19(+0.63%) |
Dec 07, 2023 | 30.43 | 30.43 | 30.26 | 30.27 | 225,934 | +0.06(+0.20%) |
Dec 06, 2023 | 30.59 | 30.59 | 30.21 | 30.21 | 84,447 | -0.15(-0.49%) |
Dec 05, 2023 | 30.68 | 30.77 | 30.36 | 30.36 | 150,318 | -0.51(-1.65%) |
Dec 04, 2023 | 30.97 | 31.12 | 30.80 | 30.87 | 77,961 | -0.36(-1.15%) |
Dec 01, 2023 | 30.84 | 31.34 | 30.78 | 31.23 | 95,447 | +0.39(+1.26%) |
Nov 30, 2023 | 30.75 | 30.95 | 30.67 | 30.84 | 87,964 | +0.05(+0.16%) |
Nov 29, 2023 | 30.92 | 30.92 | 30.73 | 30.79 | 83,007 | -0.02(-0.06%) |
Nov 28, 2023 | 30.75 | 30.93 | 30.68 | 30.81 | 152,931 | +0.08(+0.26%) |
Nov 27, 2023 | 30.84 | 30.86 | 30.71 | 30.73 | 38,939 | -0.19(-0.63%) |
Nov 24, 2023 | 30.73 | 31.02 | 30.73 | 30.92 | 35,325 | +0.18(+0.60%) |
Nov 22, 2023 | 30.54 | 30.74 | 30.43 | 30.74 | 56,956 | +0.16(+0.52%) |
Nov 21, 2023 | 30.48 | 30.76 | 30.48 | 30.58 | 115,972 | +0.01(+0.03%) |
Nov 20, 2023 | 30.42 | 30.58 | 30.39 | 30.57 | 141,246 | +0.08(+0.26%) |
Nov 17, 2023 | 30.45 | 30.60 | 30.41 | 30.49 | 90,380 | +0.22(+0.72%) |
Nov 16, 2023 | 30.39 | 30.45 | 30.16 | 30.27 | 108,170 | -0.10(-0.33%) |
Nov 15, 2023 | 30.41 | 30.63 | 30.36 | 30.37 | 56,237 | -0.07(-0.23%) |
Nov 14, 2023 | 30.25 | 30.54 | 30.25 | 30.44 | 108,131 | +0.57(+1.90%) |
Nov 13, 2023 | 29.69 | 29.96 | 29.69 | 29.87 | 66,819 | +0.12(+0.40%) |
Nov 10, 2023 | 29.60 | 29.81 | 29.50 | 29.75 | 44,057 | +0.10(+0.34%) |
Nov 09, 2023 | 29.68 | 29.92 | 29.63 | 29.65 | 109,041 | +0.10(+0.34%) |
Nov 08, 2023 | 29.81 | 29.88 | 29.50 | 29.55 | 128,829 | -0.32(-1.07%) |
Nov 07, 2023 | 29.89 | 29.98 | 29.67 | 29.87 | 642,806 | -0.22(-0.73%) |
Nov 06, 2023 | 30.33 | 30.39 | 30.07 | 30.09 | 188,414 | -0.28(-0.92%) |
Nov 03, 2023 | 30.37 | 30.51 | 30.32 | 30.37 | 591,003 | +0.25(+0.83%) |
Nov 02, 2023 | 29.78 | 30.23 | 29.78 | 30.12 | 2,423,264 | +0.37(+1.24%) |