Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 30.91 | 31.08 | 30.63 | 30.63 | 5,170 | -0.45(-1.44%) |
Jan 30, 2024 | 30.93 | 31.11 | 30.93 | 31.08 | 3,471 | +0.18(+0.57%) |
Jan 29, 2024 | 30.68 | 30.90 | 30.68 | 30.90 | 3,636 | +0.05(+0.18%) |
Jan 26, 2024 | 30.64 | 30.88 | 30.64 | 30.85 | 3,649 | +0.37(+1.21%) |
Jan 25, 2024 | 30.47 | 30.50 | 30.34 | 30.48 | 6,599 | +0.18(+0.60%) |
Jan 24, 2024 | 30.34 | 30.49 | 30.25 | 30.30 | 4,151 | +0.21(+0.71%) |
Jan 23, 2024 | 30.00 | 30.13 | 29.78 | 30.09 | 7,519 | -0.02(-0.08%) |
Jan 22, 2024 | 30.10 | 30.14 | 29.98 | 30.11 | 6,630 | +0.15(+0.51%) |
Jan 19, 2024 | 29.49 | 29.95 | 29.06 | 29.95 | 3,114 | +0.62(+2.13%) |
Jan 18, 2024 | 29.34 | 29.34 | 29.06 | 29.33 | 3,807 | -0.02(-0.08%) |
Jan 17, 2024 | 29.48 | 29.51 | 29.16 | 29.35 | 6,725 | -0.25(-0.83%) |
Jan 16, 2024 | 29.58 | 29.73 | 29.42 | 29.60 | 12,884 | -0.36(-1.20%) |
Jan 12, 2024 | 30.16 | 30.16 | 29.84 | 29.96 | 4,870 | -0.14(-0.47%) |
Jan 11, 2024 | 30.22 | 30.22 | 29.80 | 30.10 | 120,548 | -0.08(-0.27%) |
Jan 10, 2024 | 30.25 | 30.45 | 30.03 | 30.18 | 13,124 | -0.11(-0.36%) |
Jan 09, 2024 | 30.32 | 30.37 | 30.25 | 30.29 | 2,790 | -0.28(-0.92%) |
Jan 08, 2024 | 30.57 | 30.68 | 30.29 | 30.57 | 5,390 | +0.11(+0.36%) |
Jan 05, 2024 | 30.50 | 30.62 | 30.42 | 30.46 | 7,843 | +0.22(+0.73%) |
Jan 04, 2024 | 30.20 | 30.39 | 30.19 | 30.24 | 6,116 | +0.25(+0.83%) |
Jan 03, 2024 | 30.10 | 30.27 | 29.76 | 29.99 | 20,641 | -0.39(-1.27%) |
Jan 02, 2024 | 30.19 | 30.49 | 30.19 | 30.38 | 6,856 | +0.11(+0.36%) |
Dec 29, 2023 | 30.38 | 30.54 | 30.24 | 30.27 | 69,265 | -0.02(-0.07%) |
Dec 28, 2023 | 30.20 | 30.35 | 30.19 | 30.29 | 4,487 | +0.19(+0.62%) |
Dec 27, 2023 | 30.16 | 30.23 | 30.07 | 30.10 | 10,446 | -0.60(-1.96%) |
Dec 26, 2023 | 30.66 | 30.76 | 30.59 | 30.70 | 3,579 | +0.22(+0.74%) |
Dec 22, 2023 | 30.69 | 30.69 | 30.00 | 30.48 | 6,228 | -0.06(-0.19%) |
Dec 21, 2023 | 30.51 | 30.55 | 30.35 | 30.54 | 5,002 | +0.31(+1.02%) |
Dec 20, 2023 | 30.67 | 30.73 | 30.23 | 30.23 | 6,415 | -0.57(-1.85%) |
Dec 19, 2023 | 30.57 | 30.80 | 30.57 | 30.80 | 2,739 | +0.26(+0.85%) |
Dec 18, 2023 | 30.64 | 30.64 | 30.49 | 30.54 | 4,942 | -0.02(-0.05%) |
Dec 15, 2023 | 30.52 | 30.64 | 30.40 | 30.55 | 2,463 | -0.04(-0.12%) |
Dec 14, 2023 | 30.24 | 30.59 | 30.24 | 30.59 | 14,593 | +0.80(+2.69%) |
Dec 13, 2023 | 29.21 | 29.83 | 29.16 | 29.79 | 12,010 | +0.62(+2.11%) |
Dec 12, 2023 | 29.08 | 29.24 | 28.73 | 29.17 | 3,819 | +0.08(+0.29%) |
Dec 11, 2023 | 28.99 | 29.13 | 28.99 | 29.09 | 4,434 | +0.13(+0.44%) |
Dec 08, 2023 | 28.92 | 29.00 | 28.91 | 28.96 | 14,870 | +0.23(+0.81%) |
Dec 07, 2023 | 28.63 | 28.78 | 28.62 | 28.73 | 6,662 | +0.12(+0.42%) |
Dec 06, 2023 | 28.90 | 29.05 | 28.60 | 28.61 | 3,522 | -0.13(-0.46%) |
Dec 05, 2023 | 28.80 | 28.86 | 28.69 | 28.74 | 4,516 | -0.14(-0.49%) |
Dec 04, 2023 | 28.79 | 28.95 | 28.08 | 28.88 | 5,479 | -0.02(-0.06%) |
Dec 01, 2023 | 28.51 | 28.94 | 28.50 | 28.90 | 6,224 | +0.35(+1.23%) |
Nov 30, 2023 | 28.46 | 28.55 | 28.46 | 28.55 | 14,580 | +0.33(+1.16%) |
Nov 29, 2023 | 28.19 | 28.54 | 28.04 | 28.22 | 19,116 | +0.23(+0.82%) |
Nov 28, 2023 | 28.01 | 28.05 | 27.98 | 27.99 | 4,430 | -0.02(-0.08%) |
Nov 27, 2023 | 28.05 | 28.05 | 27.92 | 28.02 | 5,847 | -0.10(-0.36%) |
Nov 24, 2023 | 28.14 | 28.18 | 28.02 | 28.12 | 3,466 | +0.11(+0.38%) |
Nov 22, 2023 | 28.03 | 28.03 | 27.95 | 28.01 | 4,087 | +0.03(+0.12%) |
Nov 21, 2023 | 28.01 | 28.16 | 27.98 | 27.98 | 300,004 | -0.16(-0.57%) |
Nov 20, 2023 | 28.15 | 28.19 | 27.91 | 28.14 | 10,799 | -0.17(-0.60%) |
Nov 17, 2023 | 28.16 | 28.31 | 28.04 | 28.31 | 5,129 | +0.38(+1.35%) |
Nov 16, 2023 | 28.02 | 28.02 | 27.83 | 27.93 | 3,506 | -0.05(-0.18%) |
Nov 15, 2023 | 27.95 | 28.00 | 27.95 | 27.98 | 3,355 | +0.28(+1.03%) |
Nov 14, 2023 | 27.26 | 27.88 | 27.26 | 27.70 | 67,899 | +0.86(+3.22%) |
Nov 13, 2023 | 26.77 | 26.87 | 26.76 | 26.83 | 5,603 | -0.05(-0.19%) |
Nov 10, 2023 | 26.58 | 26.88 | 26.58 | 26.88 | 2,521 | +0.29(+1.10%) |
Nov 09, 2023 | 26.84 | 26.91 | 26.55 | 26.59 | 4,102 | -0.19(-0.71%) |
Nov 08, 2023 | 26.80 | 26.86 | 26.64 | 26.78 | 13,301 | -0.08(-0.31%) |
Nov 07, 2023 | 26.92 | 26.92 | 26.80 | 26.86 | 1,317 | -0.16(-0.60%) |
Nov 06, 2023 | 26.96 | 27.03 | 26.95 | 27.03 | 2,140 | -0.14(-0.50%) |
Nov 03, 2023 | 27.12 | 27.27 | 27.04 | 27.16 | 7,993 | +0.51(+1.93%) |
Nov 02, 2023 | 26.39 | 26.65 | 26.30 | 26.65 | 11,789 | +0.44(+1.68%) |