Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 31.41 | 31.41 | 30.82 | 30.95 | 508,418 | -0.48(-1.54%) |
Jan 30, 2024 | 31.18 | 31.47 | 31.04 | 31.43 | 185,811 | +0.14(+0.43%) |
Jan 29, 2024 | 31.38 | 31.38 | 31.11 | 31.30 | 289,907 | -0.03(-0.09%) |
Jan 26, 2024 | 31.00 | 31.33 | 30.98 | 31.33 | 256,855 | +0.38(+1.22%) |
Jan 25, 2024 | 30.77 | 30.98 | 30.51 | 30.95 | 382,914 | +0.45(+1.46%) |
Jan 24, 2024 | 30.59 | 30.65 | 30.38 | 30.50 | 268,778 | +0.43(+1.42%) |
Jan 23, 2024 | 30.06 | 30.25 | 30.01 | 30.08 | 341,888 | -0.21(-0.70%) |
Jan 22, 2024 | 30.13 | 30.36 | 30.01 | 30.29 | 334,092 | -0.25(-0.82%) |
Jan 19, 2024 | 30.61 | 30.61 | 30.41 | 30.54 | 293,564 | -0.45(-1.44%) |
Jan 18, 2024 | 30.84 | 31.01 | 30.41 | 30.99 | 499,331 | +0.15(+0.47%) |
Jan 17, 2024 | 30.80 | 30.96 | 30.71 | 30.84 | 278,410 | -0.57(-1.82%) |
Jan 16, 2024 | 31.63 | 31.70 | 31.27 | 31.42 | 349,093 | -0.72(-2.23%) |
Jan 12, 2024 | 32.13 | 32.16 | 31.93 | 32.13 | 278,332 | +0.62(+1.97%) |
Jan 11, 2024 | 31.72 | 31.74 | 31.39 | 31.51 | 212,229 | +0.00(+0.00%) |
Jan 10, 2024 | 31.70 | 31.70 | 31.47 | 31.51 | 333,322 | -0.07(-0.21%) |
Jan 09, 2024 | 31.91 | 31.95 | 31.51 | 31.58 | 221,691 | -0.57(-1.78%) |
Jan 08, 2024 | 32.11 | 32.17 | 31.97 | 32.15 | 213,857 | -0.65(-1.98%) |
Jan 05, 2024 | 32.85 | 33.03 | 32.75 | 32.80 | 200,167 | -0.03(-0.09%) |
Jan 04, 2024 | 33.09 | 33.14 | 32.77 | 32.83 | 209,646 | -0.04(-0.12%) |
Jan 03, 2024 | 32.76 | 32.91 | 31.73 | 32.87 | 339,697 | -0.18(-0.56%) |
Jan 02, 2024 | 32.92 | 33.23 | 32.90 | 33.05 | 303,966 | +0.11(+0.32%) |
Dec 29, 2023 | 32.97 | 33.01 | 32.74 | 32.95 | 188,804 | +0.17(+0.53%) |
Dec 28, 2023 | 32.96 | 33.09 | 32.77 | 32.77 | 157,283 | -0.35(-1.05%) |
Dec 27, 2023 | 33.06 | 33.22 | 32.99 | 33.12 | 213,287 | +0.37(+1.12%) |
Dec 26, 2023 | 32.89 | 32.94 | 32.61 | 32.75 | 151,458 | +0.16(+0.51%) |
Dec 22, 2023 | 32.67 | 32.75 | 32.49 | 32.59 | 197,407 | +0.15(+0.45%) |
Dec 21, 2023 | 32.27 | 32.46 | 32.13 | 32.44 | 273,347 | +0.63(+1.98%) |
Dec 20, 2023 | 32.19 | 32.27 | 31.71 | 31.81 | 260,748 | -0.23(-0.73%) |
Dec 19, 2023 | 31.86 | 32.04 | 31.78 | 32.04 | 187,285 | +0.37(+1.16%) |
Dec 18, 2023 | 31.71 | 31.79 | 31.57 | 31.68 | 238,656 | +0.43(+1.36%) |
Dec 15, 2023 | 31.55 | 31.55 | 31.13 | 31.25 | 625,868 | -0.37(-1.16%) |
Dec 14, 2023 | 31.37 | 31.73 | 31.37 | 31.62 | 379,337 | +0.40(+1.27%) |
Dec 13, 2023 | 30.82 | 31.24 | 30.72 | 31.22 | 612,413 | +0.05(+0.16%) |
Dec 12, 2023 | 31.03 | 31.20 | 30.84 | 31.17 | 1,323,725 | +0.15(+0.47%) |
Dec 11, 2023 | 31.17 | 31.23 | 30.96 | 31.03 | 975,329 | -0.26(-0.84%) |
Dec 08, 2023 | 31.08 | 31.31 | 31.03 | 31.29 | 176,436 | +0.44(+1.41%) |
Dec 07, 2023 | 31.08 | 31.11 | 30.74 | 30.85 | 211,775 | -0.05(-0.16%) |
Dec 06, 2023 | 31.28 | 31.35 | 30.90 | 30.90 | 291,646 | -0.37(-1.18%) |
Dec 05, 2023 | 31.50 | 31.58 | 31.27 | 31.27 | 232,213 | -0.09(-0.28%) |
Dec 04, 2023 | 31.38 | 31.48 | 31.25 | 31.36 | 313,400 | -0.58(-1.82%) |
Dec 01, 2023 | 31.97 | 32.15 | 31.90 | 31.94 | 255,140 | -0.16(-0.51%) |
Nov 30, 2023 | 32.32 | 32.48 | 31.87 | 32.10 | 231,078 | +0.11(+0.33%) |
Nov 29, 2023 | 32.15 | 32.20 | 31.96 | 32.00 | 196,333 | -0.22(-0.69%) |
Nov 28, 2023 | 32.08 | 32.32 | 31.93 | 32.22 | 214,498 | +0.48(+1.53%) |
Nov 27, 2023 | 32.15 | 32.15 | 31.73 | 31.73 | 179,487 | -0.15(-0.49%) |
Nov 24, 2023 | 31.78 | 31.99 | 31.76 | 31.89 | 123,098 | +0.63(+2.01%) |
Nov 22, 2023 | 30.86 | 31.26 | 30.72 | 31.26 | 179,799 | -0.31(-0.98%) |
Nov 21, 2023 | 31.66 | 31.71 | 31.51 | 31.57 | 447,179 | -0.03(-0.09%) |
Nov 20, 2023 | 31.67 | 31.82 | 31.47 | 31.60 | 501,238 | +0.33(+1.05%) |
Nov 17, 2023 | 30.99 | 31.40 | 30.99 | 31.27 | 299,435 | +0.43(+1.39%) |
Nov 16, 2023 | 30.83 | 30.91 | 30.56 | 30.84 | 406,441 | -0.28(-0.89%) |
Nov 15, 2023 | 31.51 | 31.54 | 31.12 | 31.12 | 318,532 | -0.56(-1.78%) |
Nov 14, 2023 | 31.44 | 31.70 | 31.38 | 31.68 | 272,482 | +0.49(+1.56%) |
Nov 13, 2023 | 30.72 | 31.19 | 30.70 | 31.19 | 180,707 | +0.42(+1.36%) |
Nov 10, 2023 | 30.76 | 30.86 | 30.18 | 30.77 | 360,645 | +0.44(+1.45%) |
Nov 09, 2023 | 30.34 | 30.61 | 30.27 | 30.34 | 268,733 | +0.18(+0.60%) |
Nov 08, 2023 | 30.42 | 30.63 | 30.03 | 30.15 | 235,063 | -0.50(-1.62%) |
Nov 07, 2023 | 30.72 | 30.74 | 30.46 | 30.65 | 334,018 | -0.72(-2.28%) |
Nov 06, 2023 | 31.66 | 31.66 | 31.27 | 31.37 | 423,036 | +0.08(+0.24%) |
Nov 03, 2023 | 31.24 | 31.47 | 31.13 | 31.29 | 227,756 | -0.53(-1.68%) |
Nov 02, 2023 | 31.62 | 31.91 | 31.54 | 31.82 | 318,826 | +0.60(+1.92%) |