Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 30.92 | 31.31 | 30.92 | 31.06 | 27,537 | +0.08(+0.26%) |
Jan 30, 2024 | 30.57 | 30.98 | 30.57 | 30.98 | 48,882 | +0.07(+0.23%) |
Jan 29, 2024 | 30.90 | 31.02 | 30.78 | 30.91 | 39,313 | +0.26(+0.85%) |
Jan 26, 2024 | 30.67 | 30.76 | 30.57 | 30.65 | 21,764 | +0.16(+0.52%) |
Jan 25, 2024 | 30.32 | 30.56 | 30.31 | 30.49 | 55,584 | +0.14(+0.46%) |
Jan 24, 2024 | 30.25 | 30.50 | 30.25 | 30.35 | 51,812 | +0.43(+1.44%) |
Jan 23, 2024 | 29.80 | 30.00 | 29.75 | 29.92 | 60,669 | +0.06(+0.20%) |
Jan 22, 2024 | 29.89 | 29.92 | 29.71 | 29.86 | 54,096 | -0.12(-0.40%) |
Jan 19, 2024 | 30.01 | 30.01 | 29.52 | 29.98 | 11,166 | +0.09(+0.30%) |
Jan 18, 2024 | 29.67 | 30.00 | 29.67 | 29.89 | 59,416 | +0.27(+0.91%) |
Jan 17, 2024 | 29.83 | 29.90 | 29.44 | 29.62 | 49,537 | -0.51(-1.69%) |
Jan 16, 2024 | 30.47 | 30.47 | 30.04 | 30.13 | 33,982 | -0.57(-1.86%) |
Jan 12, 2024 | 30.68 | 30.84 | 30.48 | 30.70 | 94,481 | +0.07(+0.23%) |
Jan 11, 2024 | 30.79 | 30.79 | 30.35 | 30.63 | 33,650 | +0.01(+0.03%) |
Jan 10, 2024 | 30.76 | 30.77 | 30.62 | 30.62 | 33,148 | -0.03(-0.10%) |
Jan 09, 2024 | 30.76 | 30.84 | 30.62 | 30.65 | 65,758 | -0.15(-0.49%) |
Jan 08, 2024 | 30.98 | 31.14 | 30.80 | 30.80 | 78,041 | -0.18(-0.59%) |
Jan 05, 2024 | 31.10 | 31.21 | 30.79 | 30.98 | 51,911 | +0.23(+0.76%) |
Jan 04, 2024 | 30.83 | 30.96 | 30.75 | 30.75 | 24,922 | -0.02(-0.06%) |
Jan 03, 2024 | 30.88 | 31.18 | 30.74 | 30.77 | 35,165 | -0.30(-0.97%) |
Jan 02, 2024 | 31.37 | 31.37 | 31.00 | 31.07 | 48,997 | -0.28(-0.89%) |
Dec 29, 2023 | 31.46 | 31.46 | 31.27 | 31.35 | 53,848 | +0.00(+0.00%) |
Dec 28, 2023 | 31.31 | 31.50 | 31.24 | 31.35 | 32,247 | +0.05(+0.16%) |
Dec 27, 2023 | 31.25 | 31.30 | 31.02 | 31.30 | 48,248 | +0.32(+1.03%) |
Dec 26, 2023 | 31.04 | 31.08 | 30.84 | 30.98 | 27,789 | +0.21(+0.68%) |
Dec 22, 2023 | 30.75 | 31.04 | 30.74 | 30.77 | 49,081 | +0.11(+0.36%) |
Dec 21, 2023 | 30.72 | 30.84 | 30.60 | 30.66 | 39,662 | +0.41(+1.36%) |
Dec 20, 2023 | 30.56 | 30.71 | 30.25 | 30.25 | 58,747 | -0.23(-0.75%) |
Dec 19, 2023 | 30.35 | 30.69 | 30.35 | 30.48 | 30,411 | +0.23(+0.76%) |
Dec 18, 2023 | 30.45 | 30.45 | 30.20 | 30.25 | 22,865 | -0.05(-0.17%) |
Dec 15, 2023 | 30.67 | 30.67 | 30.30 | 30.30 | 26,686 | -0.34(-1.11%) |
Dec 14, 2023 | 30.24 | 30.81 | 30.16 | 30.64 | 27,838 | +0.41(+1.36%) |
Dec 13, 2023 | 29.82 | 30.23 | 29.56 | 30.23 | 30,619 | +0.47(+1.58%) |
Dec 12, 2023 | 29.81 | 29.81 | 29.55 | 29.76 | 59,774 | -0.05(-0.17%) |
Dec 11, 2023 | 29.78 | 29.81 | 29.57 | 29.81 | 57,817 | +0.12(+0.40%) |
Dec 08, 2023 | 29.61 | 29.75 | 29.48 | 29.69 | 40,800 | -0.18(-0.60%) |
Dec 07, 2023 | 29.70 | 29.88 | 29.58 | 29.87 | 23,686 | +0.22(+0.74%) |
Dec 06, 2023 | 30.00 | 30.00 | 29.58 | 29.65 | 17,080 | -0.03(-0.10%) |
Dec 05, 2023 | 29.45 | 29.84 | 29.24 | 29.68 | 26,767 | -0.02(-0.08%) |
Dec 04, 2023 | 29.85 | 30.00 | 29.70 | 29.70 | 19,815 | -0.36(-1.18%) |
Dec 01, 2023 | 29.79 | 30.20 | 29.79 | 30.06 | 25,159 | +0.33(+1.11%) |
Nov 30, 2023 | 29.92 | 29.93 | 29.61 | 29.73 | 32,294 | -0.12(-0.40%) |
Nov 29, 2023 | 30.08 | 30.16 | 29.85 | 29.85 | 36,103 | -0.31(-1.02%) |
Nov 28, 2023 | 29.74 | 30.20 | 29.74 | 30.16 | 26,474 | +0.36(+1.20%) |
Nov 27, 2023 | 29.71 | 30.00 | 29.55 | 29.80 | 73,982 | +0.17(+0.57%) |
Nov 24, 2023 | 29.61 | 30.00 | 29.54 | 29.63 | 29,555 | +0.00(+0.00%) |
Nov 22, 2023 | 29.47 | 29.91 | 29.47 | 29.63 | 45,254 | +0.11(+0.37%) |
Nov 21, 2023 | 30.07 | 30.20 | 29.52 | 29.52 | 35,486 | -0.56(-1.86%) |
Nov 20, 2023 | 29.93 | 30.26 | 29.80 | 30.08 | 26,570 | +0.35(+1.18%) |
Nov 17, 2023 | 29.75 | 29.88 | 29.66 | 29.73 | 68,738 | +0.23(+0.78%) |
Nov 16, 2023 | 29.53 | 29.79 | 29.47 | 29.50 | 28,819 | -0.17(-0.57%) |
Nov 15, 2023 | 29.90 | 29.95 | 29.67 | 29.67 | 22,288 | -0.12(-0.40%) |
Nov 14, 2023 | 29.18 | 29.87 | 29.18 | 29.79 | 45,471 | +1.04(+3.62%) |
Nov 13, 2023 | 28.92 | 29.02 | 28.51 | 28.75 | 18,751 | -0.27(-0.93%) |
Nov 10, 2023 | 28.69 | 29.02 | 28.50 | 29.02 | 34,226 | +0.42(+1.47%) |
Nov 09, 2023 | 28.79 | 28.85 | 28.51 | 28.60 | 27,157 | -0.08(-0.28%) |
Nov 08, 2023 | 28.79 | 28.79 | 28.49 | 28.68 | 30,669 | -0.05(-0.17%) |
Nov 07, 2023 | 28.75 | 28.89 | 28.56 | 28.73 | 12,857 | -0.17(-0.59%) |
Nov 06, 2023 | 28.79 | 29.09 | 28.76 | 28.90 | 23,251 | +0.16(+0.56%) |
Nov 03, 2023 | 28.72 | 28.84 | 28.49 | 28.74 | 21,314 | +0.59(+2.10%) |
Nov 02, 2023 | 28.00 | 28.43 | 28.00 | 28.15 | 34,329 | +0.33(+1.19%) |