Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 30.93 | 31.12 | 30.91 | 31.00 | 11,985 | -0.14(-0.45%) |
Jan 30, 2024 | 31.18 | 31.23 | 31.02 | 31.14 | 7,212 | +0.00(+0.01%) |
Jan 29, 2024 | 31.20 | 31.22 | 31.05 | 31.14 | 9,857 | +0.07(+0.22%) |
Jan 26, 2024 | 30.92 | 31.23 | 30.92 | 31.07 | 15,370 | -0.11(-0.35%) |
Jan 25, 2024 | 30.86 | 31.18 | 30.85 | 31.18 | 6,899 | +0.21(+0.68%) |
Jan 24, 2024 | 30.84 | 31.17 | 30.68 | 30.97 | 8,841 | +0.23(+0.75%) |
Jan 23, 2024 | 30.93 | 31.00 | 30.70 | 30.74 | 193,947 | -0.35(-1.13%) |
Jan 22, 2024 | 31.30 | 31.30 | 30.99 | 31.09 | 205,164 | -0.18(-0.58%) |
Jan 19, 2024 | 31.16 | 31.28 | 31.16 | 31.27 | 7,893 | +0.27(+0.87%) |
Jan 18, 2024 | 31.03 | 31.13 | 31.00 | 31.00 | 8,401 | -0.05(-0.16%) |
Jan 17, 2024 | 31.00 | 31.24 | 30.93 | 31.05 | 138,937 | +0.11(+0.36%) |
Jan 16, 2024 | 30.73 | 30.94 | 30.57 | 30.94 | 51,599 | +0.40(+1.31%) |
Jan 12, 2024 | 30.64 | 30.70 | 30.44 | 30.54 | 31,199 | -0.23(-0.75%) |
Jan 11, 2024 | 30.85 | 30.91 | 30.67 | 30.77 | 11,615 | -0.16(-0.52%) |
Jan 10, 2024 | 30.99 | 31.09 | 30.84 | 30.93 | 29,311 | +0.05(+0.16%) |
Jan 09, 2024 | 30.99 | 31.09 | 30.81 | 30.88 | 7,200 | -0.07(-0.23%) |
Jan 08, 2024 | 30.65 | 30.95 | 30.60 | 30.95 | 52,366 | +0.37(+1.21%) |
Jan 05, 2024 | 30.31 | 30.58 | 30.31 | 30.58 | 12,288 | +0.32(+1.06%) |
Jan 04, 2024 | 29.99 | 30.35 | 29.98 | 30.26 | 17,256 | +0.14(+0.46%) |
Jan 03, 2024 | 29.80 | 30.12 | 29.78 | 30.12 | 18,507 | +0.21(+0.70%) |
Jan 02, 2024 | 30.15 | 30.17 | 29.91 | 29.91 | 95,287 | -0.24(-0.81%) |
Dec 29, 2023 | 30.06 | 30.18 | 30.06 | 30.15 | 7,718 | +0.01(+0.04%) |
Dec 28, 2023 | 30.10 | 30.18 | 30.05 | 30.14 | 29,217 | +0.02(+0.07%) |
Dec 27, 2023 | 29.97 | 30.15 | 29.94 | 30.12 | 4,291 | -0.01(-0.03%) |
Dec 26, 2023 | 30.23 | 30.23 | 29.92 | 30.13 | 54,494 | +0.20(+0.67%) |
Dec 22, 2023 | 29.72 | 30.00 | 29.69 | 29.93 | 23,542 | +0.19(+0.64%) |
Dec 21, 2023 | 29.78 | 29.85 | 29.74 | 29.74 | 25,749 | +0.04(+0.13%) |
Dec 20, 2023 | 29.67 | 29.72 | 29.61 | 29.70 | 51,677 | +0.05(+0.17%) |
Dec 19, 2023 | 29.89 | 29.89 | 29.61 | 29.65 | 73,335 | -0.23(-0.77%) |
Dec 18, 2023 | 30.87 | 30.87 | 29.61 | 29.88 | 260,996 | -0.04(-0.15%) |
Dec 15, 2023 | 30.08 | 30.13 | 29.75 | 29.92 | 63,767 | -0.08(-0.25%) |
Dec 14, 2023 | 30.05 | 30.26 | 29.94 | 30.00 | 48,925 | -0.05(-0.17%) |
Dec 13, 2023 | 30.06 | 30.07 | 29.99 | 30.05 | 34,519 | +0.06(+0.19%) |
Dec 12, 2023 | 29.97 | 29.99 | 29.82 | 29.99 | 21,801 | +0.11(+0.38%) |
Dec 11, 2023 | 29.92 | 29.99 | 29.81 | 29.88 | 22,634 | +0.16(+0.54%) |
Dec 08, 2023 | 29.67 | 29.77 | 29.64 | 29.72 | 25,044 | +0.15(+0.50%) |
Dec 07, 2023 | 29.55 | 29.58 | 29.45 | 29.57 | 17,985 | +0.07(+0.23%) |
Dec 06, 2023 | 29.65 | 29.67 | 29.49 | 29.50 | 29,760 | -0.08(-0.26%) |
Dec 05, 2023 | 29.50 | 29.64 | 29.50 | 29.58 | 5,904 | +0.12(+0.40%) |
Dec 04, 2023 | 29.43 | 29.65 | 29.43 | 29.47 | 69,266 | +0.07(+0.25%) |
Dec 01, 2023 | 29.40 | 29.55 | 29.34 | 29.39 | 29,976 | -0.00(-0.02%) |
Nov 30, 2023 | 29.50 | 29.52 | 29.32 | 29.40 | 43,413 | -0.16(-0.53%) |
Nov 29, 2023 | 29.54 | 29.57 | 29.42 | 29.55 | 13,175 | +0.03(+0.10%) |
Nov 28, 2023 | 29.61 | 29.61 | 29.51 | 29.52 | 82,962 | -0.06(-0.20%) |
Nov 27, 2023 | 29.58 | 29.68 | 29.53 | 29.58 | 10,788 | -0.04(-0.13%) |
Nov 24, 2023 | 29.70 | 29.70 | 29.62 | 29.62 | 2,003 | -0.08(-0.26%) |
Nov 22, 2023 | 29.32 | 30.01 | 29.32 | 29.70 | 92,422 | +0.33(+1.13%) |
Nov 21, 2023 | 29.44 | 29.46 | 29.31 | 29.37 | 10,337 | -0.09(-0.30%) |
Nov 20, 2023 | 29.63 | 29.65 | 29.39 | 29.46 | 16,590 | -0.24(-0.82%) |
Nov 17, 2023 | 29.72 | 29.76 | 29.65 | 29.70 | 21,713 | +0.07(+0.23%) |
Nov 16, 2023 | 29.64 | 29.83 | 29.48 | 29.63 | 42,523 | +0.22(+0.76%) |
Nov 15, 2023 | 29.12 | 29.41 | 29.12 | 29.41 | 404,630 | +0.25(+0.87%) |
Nov 14, 2023 | 29.23 | 29.24 | 29.07 | 29.15 | 68,391 | -0.03(-0.10%) |
Nov 13, 2023 | 29.21 | 29.21 | 29.06 | 29.18 | 29,696 | +0.02(+0.07%) |
Nov 10, 2023 | 28.96 | 29.22 | 28.96 | 29.16 | 36,504 | +0.12(+0.40%) |
Nov 09, 2023 | 29.13 | 29.18 | 28.94 | 29.05 | 86,890 | -0.05(-0.17%) |
Nov 08, 2023 | 29.14 | 29.21 | 28.97 | 29.09 | 17,900 | -0.10(-0.33%) |
Nov 07, 2023 | 29.28 | 29.33 | 29.09 | 29.19 | 23,554 | -0.17(-0.57%) |
Nov 06, 2023 | 29.35 | 29.38 | 29.26 | 29.36 | 18,966 | -0.10(-0.33%) |
Nov 03, 2023 | 29.40 | 29.50 | 29.33 | 29.46 | 17,354 | +0.19(+0.63%) |
Nov 02, 2023 | 28.97 | 29.41 | 28.83 | 29.27 | 63,756 | +0.38(+1.32%) |