Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 31.53 | 31.56 | 30.61 | 30.62 | 551,087 | -0.85(-2.72%) |
Jan 30, 2024 | 31.46 | 31.57 | 31.18 | 31.47 | 202,214 | -0.10(-0.31%) |
Jan 29, 2024 | 31.39 | 31.66 | 31.28 | 31.57 | 231,457 | +0.15(+0.47%) |
Jan 26, 2024 | 31.46 | 31.57 | 31.23 | 31.42 | 246,270 | +0.15(+0.47%) |
Jan 25, 2024 | 31.35 | 31.50 | 31.13 | 31.27 | 221,728 | +0.33(+1.08%) |
Jan 24, 2024 | 31.52 | 31.53 | 30.87 | 30.94 | 258,889 | -0.32(-1.04%) |
Jan 23, 2024 | 31.60 | 31.62 | 31.11 | 31.26 | 175,380 | -0.16(-0.50%) |
Jan 22, 2024 | 31.38 | 31.62 | 31.27 | 31.42 | 256,923 | +0.13(+0.41%) |
Jan 19, 2024 | 31.10 | 31.33 | 30.81 | 31.29 | 308,486 | +0.37(+1.20%) |
Jan 18, 2024 | 31.24 | 31.40 | 30.67 | 30.92 | 363,886 | -0.21(-0.69%) |
Jan 17, 2024 | 31.93 | 32.20 | 31.05 | 31.14 | 323,737 | -1.04(-3.22%) |
Jan 16, 2024 | 32.07 | 32.37 | 32.05 | 32.17 | 322,650 | +0.00(+0.00%) |
Jan 12, 2024 | 32.00 | 32.18 | 31.90 | 32.17 | 234,226 | +0.43(+1.35%) |
Jan 11, 2024 | 31.53 | 31.74 | 31.42 | 31.74 | 211,445 | +0.13(+0.40%) |
Jan 10, 2024 | 31.31 | 31.67 | 31.30 | 31.62 | 164,435 | +0.28(+0.90%) |
Jan 09, 2024 | 31.17 | 31.53 | 31.10 | 31.33 | 314,443 | +0.04(+0.12%) |
Jan 08, 2024 | 31.10 | 31.34 | 31.02 | 31.29 | 308,369 | +0.27(+0.88%) |
Jan 05, 2024 | 31.18 | 31.38 | 30.99 | 31.02 | 274,982 | -0.35(-1.12%) |
Jan 04, 2024 | 31.38 | 31.43 | 31.24 | 31.37 | 306,028 | +0.15(+0.47%) |
Jan 03, 2024 | 31.45 | 31.55 | 31.09 | 31.23 | 335,199 | -0.28(-0.90%) |
Jan 02, 2024 | 31.25 | 31.64 | 31.25 | 31.51 | 364,490 | +0.15(+0.47%) |
Dec 29, 2023 | 31.81 | 31.85 | 31.35 | 31.36 | 272,238 | -0.55(-1.71%) |
Dec 28, 2023 | 31.76 | 32.01 | 31.76 | 31.91 | 218,757 | +0.13(+0.40%) |
Dec 27, 2023 | 31.66 | 31.85 | 31.62 | 31.78 | 209,088 | +0.13(+0.40%) |
Dec 26, 2023 | 31.79 | 31.91 | 31.62 | 31.66 | 196,063 | -0.12(-0.37%) |
Dec 22, 2023 | 31.98 | 32.20 | 31.74 | 31.77 | 247,745 | -0.01(-0.03%) |
Dec 21, 2023 | 32.16 | 32.16 | 31.66 | 31.78 | 326,314 | -0.19(-0.58%) |
Dec 20, 2023 | 32.16 | 32.53 | 31.96 | 31.97 | 422,472 | -0.21(-0.67%) |
Dec 19, 2023 | 32.11 | 32.40 | 31.99 | 32.18 | 393,826 | +0.17(+0.55%) |
Dec 18, 2023 | 32.47 | 32.51 | 32.01 | 32.01 | 330,904 | -0.40(-1.23%) |
Dec 15, 2023 | 32.72 | 33.04 | 32.37 | 32.41 | 1,014,317 | -0.52(-1.59%) |
Dec 14, 2023 | 32.95 | 33.46 | 32.76 | 32.93 | 406,691 | +0.20(+0.62%) |
Dec 13, 2023 | 32.13 | 33.03 | 32.10 | 32.73 | 462,016 | +0.57(+1.78%) |
Dec 12, 2023 | 32.28 | 32.30 | 32.09 | 32.15 | 160,836 | -0.06(-0.18%) |
Dec 11, 2023 | 32.18 | 32.35 | 32.09 | 32.21 | 183,719 | +0.07(+0.21%) |
Dec 08, 2023 | 32.16 | 32.40 | 32.09 | 32.14 | 195,262 | -0.13(-0.39%) |
Dec 07, 2023 | 32.23 | 32.42 | 32.18 | 32.27 | 218,598 | +0.12(+0.36%) |
Dec 06, 2023 | 32.52 | 32.69 | 32.07 | 32.15 | 217,319 | -0.22(-0.69%) |
Dec 05, 2023 | 32.38 | 32.50 | 32.15 | 32.38 | 245,340 | +0.00(+0.00%) |
Dec 04, 2023 | 31.99 | 32.47 | 31.99 | 32.38 | 241,888 | +0.19(+0.60%) |
Dec 01, 2023 | 31.64 | 32.23 | 31.61 | 32.18 | 438,957 | +0.51(+1.62%) |
Nov 30, 2023 | 31.55 | 31.75 | 31.27 | 31.67 | 403,242 | +0.18(+0.59%) |
Nov 29, 2023 | 31.60 | 31.82 | 31.39 | 31.48 | 215,273 | -0.01(-0.03%) |
Nov 28, 2023 | 31.48 | 31.62 | 31.28 | 31.49 | 224,843 | -0.07(-0.22%) |
Nov 27, 2023 | 31.49 | 31.68 | 31.45 | 31.56 | 177,725 | -0.02(-0.06%) |
Nov 24, 2023 | 31.43 | 31.65 | 31.41 | 31.58 | 93,791 | +0.11(+0.34%) |
Nov 22, 2023 | 31.57 | 31.76 | 31.37 | 31.47 | 134,540 | +0.14(+0.43%) |
Nov 21, 2023 | 31.65 | 31.65 | 31.29 | 31.34 | 138,099 | -0.35(-1.10%) |
Nov 20, 2023 | 31.55 | 31.75 | 31.40 | 31.69 | 171,683 | +0.14(+0.43%) |
Nov 17, 2023 | 31.67 | 31.83 | 31.48 | 31.55 | 257,706 | +0.05(+0.15%) |
Nov 16, 2023 | 31.70 | 31.77 | 31.48 | 31.50 | 201,894 | -0.19(-0.61%) |
Nov 15, 2023 | 31.90 | 32.14 | 31.61 | 31.70 | 232,897 | -0.25(-0.79%) |
Nov 14, 2023 | 31.41 | 31.96 | 31.31 | 31.95 | 362,693 | +1.12(+3.63%) |
Nov 13, 2023 | 30.36 | 30.85 | 30.30 | 30.83 | 209,887 | +0.33(+1.08%) |
Nov 10, 2023 | 30.53 | 30.63 | 30.21 | 30.50 | 262,366 | +0.07(+0.22%) |
Nov 09, 2023 | 30.62 | 30.86 | 30.36 | 30.43 | 217,611 | +0.04(+0.13%) |
Nov 08, 2023 | 30.45 | 30.59 | 30.13 | 30.39 | 178,480 | -0.06(-0.19%) |
Nov 07, 2023 | 30.80 | 31.07 | 30.35 | 30.45 | 149,969 | -0.50(-1.62%) |
Nov 06, 2023 | 30.98 | 31.12 | 30.79 | 30.95 | 244,390 | -0.18(-0.59%) |
Nov 03, 2023 | 31.54 | 31.72 | 31.08 | 31.14 | 273,760 | +0.01(+0.03%) |
Nov 02, 2023 | 30.94 | 31.26 | 30.89 | 31.13 | 194,265 | +0.51(+1.67%) |