Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 30.55 | 30.59 | 30.41 | 30.41 | 5,179 | -0.16(-0.52%) |
Jan 30, 2024 | 30.52 | 30.58 | 30.48 | 30.57 | 5,135 | -0.09(-0.28%) |
Jan 29, 2024 | 30.57 | 30.66 | 30.52 | 30.66 | 8,113 | +0.11(+0.35%) |
Jan 26, 2024 | 30.57 | 30.59 | 30.51 | 30.55 | 8,946 | +0.05(+0.16%) |
Jan 25, 2024 | 30.43 | 30.50 | 30.37 | 30.50 | 4,421 | +0.16(+0.52%) |
Jan 24, 2024 | 30.44 | 30.44 | 30.34 | 30.34 | 9,766 | +0.16(+0.52%) |
Jan 23, 2024 | 30.09 | 30.19 | 30.06 | 30.19 | 19,040 | +0.09(+0.29%) |
Jan 22, 2024 | 30.04 | 30.19 | 30.04 | 30.10 | 7,144 | -0.01(-0.04%) |
Jan 19, 2024 | 29.98 | 30.11 | 29.89 | 30.11 | 2,916 | +0.12(+0.40%) |
Jan 18, 2024 | 29.93 | 30.00 | 29.89 | 29.99 | 3,312 | +0.23(+0.76%) |
Jan 17, 2024 | 29.74 | 29.78 | 29.69 | 29.76 | 3,662 | -0.29(-0.97%) |
Jan 16, 2024 | 30.12 | 30.12 | 30.03 | 30.05 | 5,793 | -0.26(-0.84%) |
Jan 12, 2024 | 30.36 | 30.36 | 30.26 | 30.31 | 4,333 | +0.09(+0.29%) |
Jan 11, 2024 | 30.24 | 30.24 | 30.04 | 30.22 | 7,898 | +0.04(+0.13%) |
Jan 10, 2024 | 30.19 | 30.21 | 30.16 | 30.19 | 13,661 | +0.11(+0.37%) |
Jan 09, 2024 | 30.03 | 30.11 | 30.02 | 30.07 | 4,570 | -0.20(-0.65%) |
Jan 08, 2024 | 30.08 | 30.27 | 30.07 | 30.27 | 23,889 | +0.18(+0.59%) |
Jan 05, 2024 | 30.07 | 30.18 | 30.06 | 30.09 | 5,438 | +0.02(+0.05%) |
Jan 04, 2024 | 30.14 | 30.16 | 30.08 | 30.08 | 9,038 | +0.06(+0.19%) |
Jan 03, 2024 | 29.96 | 30.07 | 29.89 | 30.02 | 3,727 | -0.09(-0.31%) |
Jan 02, 2024 | 30.07 | 30.24 | 30.07 | 30.12 | 4,540 | -0.09(-0.31%) |
Dec 29, 2023 | 30.21 | 30.29 | 30.17 | 30.21 | 12,586 | +0.01(+0.04%) |
Dec 28, 2023 | 30.19 | 30.29 | 30.18 | 30.20 | 31,016 | +0.05(+0.15%) |
Dec 27, 2023 | 30.15 | 30.22 | 30.07 | 30.15 | 32,744 | +0.01(+0.04%) |
Dec 26, 2023 | 30.11 | 30.15 | 30.05 | 30.14 | 20,657 | +0.07(+0.24%) |
Dec 22, 2023 | 29.94 | 30.08 | 29.94 | 30.07 | 16,478 | +0.01(+0.04%) |
Dec 21, 2023 | 29.98 | 30.06 | 29.93 | 30.06 | 15,022 | +0.30(+1.00%) |
Dec 20, 2023 | 29.94 | 30.06 | 29.76 | 29.76 | 15,191 | -0.28(-0.92%) |
Dec 19, 2023 | 30.00 | 30.03 | 29.99 | 30.03 | 4,461 | +0.19(+0.65%) |
Dec 18, 2023 | 29.90 | 29.90 | 29.77 | 29.84 | 20,425 | +0.09(+0.31%) |
Dec 15, 2023 | 29.87 | 29.91 | 29.73 | 29.75 | 14,863 | -0.16(-0.54%) |
Dec 14, 2023 | 29.88 | 29.94 | 29.81 | 29.91 | 16,074 | +0.10(+0.34%) |
Dec 13, 2023 | 29.59 | 29.81 | 29.53 | 29.81 | 11,627 | +0.18(+0.60%) |
Dec 12, 2023 | 29.58 | 29.66 | 29.54 | 29.63 | 27,960 | -0.04(-0.13%) |
Dec 11, 2023 | 29.51 | 29.67 | 29.51 | 29.67 | 20,350 | +0.16(+0.56%) |
Dec 08, 2023 | 29.46 | 29.55 | 29.46 | 29.50 | 2,664 | +0.09(+0.32%) |
Dec 07, 2023 | 29.41 | 29.41 | 29.35 | 29.41 | 10,529 | -0.02(-0.08%) |
Dec 06, 2023 | 29.54 | 29.60 | 29.43 | 29.43 | 3,467 | +0.06(+0.21%) |
Dec 05, 2023 | 29.32 | 29.41 | 29.29 | 29.37 | 10,173 | -0.04(-0.13%) |
Dec 04, 2023 | 29.34 | 29.45 | 29.34 | 29.41 | 13,425 | -0.12(-0.41%) |
Dec 01, 2023 | 29.37 | 29.53 | 29.36 | 29.53 | 11,346 | +0.13(+0.43%) |
Nov 30, 2023 | 29.33 | 29.40 | 29.28 | 29.40 | 5,717 | +0.16(+0.55%) |
Nov 29, 2023 | 29.28 | 29.29 | 29.23 | 29.24 | 9,712 | +0.03(+0.09%) |
Nov 28, 2023 | 29.23 | 29.25 | 29.14 | 29.22 | 11,902 | -0.05(-0.17%) |
Nov 27, 2023 | 29.35 | 29.35 | 29.23 | 29.27 | 8,113 | -0.12(-0.40%) |
Nov 24, 2023 | 29.34 | 29.39 | 29.31 | 29.38 | 21,342 | +0.10(+0.33%) |
Nov 22, 2023 | 29.29 | 29.30 | 29.22 | 29.28 | 53,210 | +0.11(+0.38%) |
Nov 21, 2023 | 29.21 | 29.23 | 29.10 | 29.17 | 29,908 | -0.10(-0.35%) |
Nov 20, 2023 | 29.23 | 29.32 | 29.23 | 29.28 | 7,260 | +0.06(+0.22%) |
Nov 17, 2023 | 29.16 | 29.24 | 29.16 | 29.21 | 8,124 | +0.17(+0.60%) |
Nov 16, 2023 | 29.01 | 29.10 | 28.97 | 29.04 | 3,868 | -0.12(-0.41%) |
Nov 15, 2023 | 29.13 | 29.21 | 29.13 | 29.16 | 4,364 | +0.11(+0.39%) |
Nov 14, 2023 | 28.93 | 29.09 | 28.93 | 29.05 | 7,385 | +0.39(+1.35%) |
Nov 13, 2023 | 28.52 | 28.70 | 28.52 | 28.66 | 8,729 | +0.06(+0.21%) |
Nov 10, 2023 | 28.49 | 28.61 | 28.37 | 28.60 | 2,916 | +0.12(+0.41%) |
Nov 09, 2023 | 28.62 | 28.65 | 28.48 | 28.48 | 3,134 | +0.02(+0.07%) |
Nov 08, 2023 | 28.43 | 28.50 | 28.41 | 28.46 | 22,243 | -0.05(-0.16%) |
Nov 07, 2023 | 28.46 | 28.53 | 28.46 | 28.51 | 898 | -0.09(-0.32%) |
Nov 06, 2023 | 28.67 | 28.67 | 28.57 | 28.60 | 1,610 | +0.00(+0.02%) |
Nov 03, 2023 | 28.50 | 28.64 | 28.50 | 28.59 | 2,297 | +0.15(+0.51%) |
Nov 02, 2023 | 28.40 | 28.45 | 28.40 | 28.45 | 822 | +0.45(+1.63%) |