Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 31.03 | 31.15 | 30.67 | 30.72 | 146,868 | -0.17(-0.55%) |
Jan 30, 2024 | 30.94 | 30.94 | 30.78 | 30.89 | 128,688 | -0.11(-0.35%) |
Jan 29, 2024 | 30.85 | 31.02 | 30.75 | 31.00 | 127,084 | +0.20(+0.65%) |
Jan 26, 2024 | 30.80 | 30.89 | 30.77 | 30.80 | 72,436 | +0.00(+0.00%) |
Jan 25, 2024 | 30.80 | 30.84 | 30.67 | 30.80 | 52,693 | +0.17(+0.56%) |
Jan 24, 2024 | 30.84 | 30.88 | 30.62 | 30.63 | 41,067 | +0.12(+0.39%) |
Jan 23, 2024 | 30.46 | 30.57 | 30.38 | 30.51 | 51,702 | -0.07(-0.23%) |
Jan 22, 2024 | 30.52 | 30.69 | 30.52 | 30.58 | 70,933 | +0.15(+0.49%) |
Jan 19, 2024 | 30.28 | 30.45 | 30.20 | 30.43 | 100,109 | +0.04(+0.13%) |
Jan 18, 2024 | 30.38 | 30.43 | 30.23 | 30.39 | 531,184 | +0.23(+0.76%) |
Jan 17, 2024 | 30.02 | 30.21 | 30.01 | 30.16 | 108,534 | -0.38(-1.24%) |
Jan 16, 2024 | 30.82 | 30.82 | 30.50 | 30.54 | 45,428 | -0.70(-2.24%) |
Jan 12, 2024 | 31.34 | 31.44 | 31.16 | 31.24 | 26,807 | +0.10(+0.32%) |
Jan 11, 2024 | 31.17 | 31.23 | 30.86 | 31.14 | 364,043 | -0.12(-0.38%) |
Jan 10, 2024 | 31.20 | 31.33 | 31.19 | 31.26 | 264,894 | +0.07(+0.22%) |
Jan 09, 2024 | 31.13 | 31.23 | 31.09 | 31.19 | 51,297 | -0.18(-0.57%) |
Jan 08, 2024 | 31.04 | 31.39 | 31.04 | 31.37 | 322,059 | +0.35(+1.13%) |
Jan 05, 2024 | 30.93 | 31.35 | 30.93 | 31.02 | 36,409 | -0.06(-0.19%) |
Jan 04, 2024 | 31.05 | 31.20 | 31.02 | 31.08 | 22,689 | -0.06(-0.19%) |
Jan 03, 2024 | 30.99 | 31.20 | 30.97 | 31.14 | 88,049 | -0.22(-0.70%) |
Jan 02, 2024 | 31.40 | 31.56 | 31.30 | 31.36 | 56,127 | -0.40(-1.26%) |
Dec 29, 2023 | 31.76 | 31.90 | 31.71 | 31.76 | 65,922 | -0.03(-0.09%) |
Dec 28, 2023 | 31.78 | 31.98 | 31.78 | 31.79 | 76,374 | +0.07(+0.22%) |
Dec 27, 2023 | 31.62 | 31.76 | 31.54 | 31.72 | 44,100 | +0.18(+0.57%) |
Dec 26, 2023 | 31.39 | 31.55 | 31.33 | 31.54 | 38,994 | +0.16(+0.51%) |
Dec 22, 2023 | 31.36 | 31.49 | 31.32 | 31.38 | 78,757 | +0.14(+0.45%) |
Dec 21, 2023 | 31.01 | 31.24 | 31.01 | 31.24 | 40,920 | +0.54(+1.76%) |
Dec 20, 2023 | 31.00 | 31.10 | 30.66 | 30.70 | 63,935 | -0.28(-0.90%) |
Dec 19, 2023 | 30.80 | 30.98 | 30.80 | 30.98 | 74,203 | +0.34(+1.11%) |
Dec 18, 2023 | 30.66 | 30.71 | 30.55 | 30.64 | 138,141 | +0.10(+0.33%) |
Dec 15, 2023 | 30.79 | 30.79 | 30.33 | 30.54 | 244,929 | -0.29(-0.93%) |
Dec 14, 2023 | 30.64 | 30.90 | 30.64 | 30.82 | 89,569 | +0.46(+1.53%) |
Dec 13, 2023 | 29.77 | 30.36 | 29.52 | 30.36 | 91,839 | +0.62(+2.09%) |
Dec 12, 2023 | 29.69 | 29.76 | 29.56 | 29.74 | 101,095 | -0.15(-0.50%) |
Dec 11, 2023 | 29.77 | 29.89 | 29.77 | 29.89 | 53,205 | +0.03(+0.10%) |
Dec 08, 2023 | 29.71 | 29.95 | 29.71 | 29.86 | 72,221 | -0.09(-0.30%) |
Dec 07, 2023 | 29.73 | 30.00 | 29.70 | 29.95 | 101,413 | +0.26(+0.87%) |
Dec 06, 2023 | 29.91 | 29.94 | 29.67 | 29.69 | 36,579 | +0.18(+0.60%) |
Dec 05, 2023 | 29.56 | 29.67 | 29.51 | 29.51 | 59,222 | -0.23(-0.76%) |
Dec 04, 2023 | 29.74 | 29.86 | 29.65 | 29.74 | 91,400 | -0.29(-0.95%) |
Dec 01, 2023 | 29.54 | 30.04 | 29.53 | 30.02 | 52,235 | +0.37(+1.23%) |
Nov 30, 2023 | 29.72 | 29.72 | 29.56 | 29.66 | 79,900 | -0.14(-0.46%) |
Nov 29, 2023 | 29.78 | 29.91 | 29.75 | 29.80 | 71,258 | +0.05(+0.17%) |
Nov 28, 2023 | 29.58 | 29.82 | 29.51 | 29.75 | 70,804 | +0.21(+0.70%) |
Nov 27, 2023 | 29.55 | 29.58 | 29.46 | 29.54 | 63,422 | -0.05(-0.17%) |
Nov 24, 2023 | 29.45 | 29.59 | 29.43 | 29.59 | 28,141 | +0.19(+0.64%) |
Nov 22, 2023 | 29.33 | 29.40 | 29.24 | 29.40 | 45,302 | +0.11(+0.37%) |
Nov 21, 2023 | 29.46 | 29.51 | 29.28 | 29.29 | 69,644 | -0.15(-0.50%) |
Nov 20, 2023 | 29.27 | 29.49 | 29.27 | 29.44 | 37,295 | +0.16(+0.54%) |
Nov 17, 2023 | 29.14 | 29.32 | 29.12 | 29.28 | 93,737 | +0.38(+1.30%) |
Nov 16, 2023 | 28.93 | 29.03 | 28.83 | 28.91 | 52,855 | -0.15(-0.51%) |
Nov 15, 2023 | 29.11 | 29.24 | 29.02 | 29.06 | 49,681 | -0.15(-0.51%) |
Nov 14, 2023 | 28.78 | 29.23 | 28.78 | 29.20 | 37,632 | +0.85(+3.00%) |
Nov 13, 2023 | 28.14 | 28.38 | 28.12 | 28.35 | 41,695 | -0.03(-0.11%) |
Nov 10, 2023 | 28.25 | 28.48 | 28.13 | 28.38 | 95,710 | +0.10(+0.35%) |
Nov 09, 2023 | 28.60 | 28.70 | 28.20 | 28.28 | 111,791 | -0.01(-0.03%) |
Nov 08, 2023 | 28.33 | 28.43 | 28.23 | 28.29 | 37,468 | -0.22(-0.76%) |
Nov 07, 2023 | 28.57 | 28.63 | 28.41 | 28.51 | 40,415 | -0.27(-0.93%) |
Nov 06, 2023 | 28.93 | 28.93 | 28.69 | 28.78 | 54,586 | -0.13(-0.44%) |
Nov 03, 2023 | 28.69 | 29.02 | 28.61 | 28.91 | 78,909 | +0.55(+1.95%) |
Nov 02, 2023 | 28.14 | 28.37 | 28.14 | 28.35 | 25,272 | +0.72(+2.61%) |