Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 30.54 | 30.60 | 30.08 | 30.26 | 519,132 | -0.30(-0.98%) |
Jan 30, 2024 | 30.24 | 30.68 | 30.10 | 30.56 | 412,522 | +0.21(+0.70%) |
Jan 29, 2024 | 30.39 | 30.54 | 30.02 | 30.34 | 325,493 | -0.01(-0.03%) |
Jan 26, 2024 | 30.36 | 30.61 | 30.12 | 30.35 | 647,903 | +0.04(+0.13%) |
Jan 25, 2024 | 29.99 | 30.31 | 29.74 | 30.31 | 439,995 | +0.56(+1.89%) |
Jan 24, 2024 | 29.64 | 29.86 | 29.43 | 29.75 | 625,191 | +0.16(+0.56%) |
Jan 23, 2024 | 29.66 | 29.88 | 29.39 | 29.59 | 618,121 | -0.20(-0.68%) |
Jan 22, 2024 | 29.76 | 30.10 | 29.64 | 29.79 | 565,424 | +0.00(+0.00%) |
Jan 19, 2024 | 29.61 | 29.81 | 29.36 | 29.79 | 670,665 | +0.22(+0.75%) |
Jan 18, 2024 | 29.89 | 30.03 | 29.28 | 29.57 | 457,734 | -0.17(-0.59%) |
Jan 17, 2024 | 29.47 | 29.85 | 29.31 | 29.74 | 398,911 | +0.00(+0.00%) |
Jan 16, 2024 | 30.27 | 30.27 | 29.64 | 29.74 | 417,552 | -0.62(-2.04%) |
Jan 12, 2024 | 30.64 | 30.84 | 30.27 | 30.36 | 671,282 | +0.08(+0.26%) |
Jan 11, 2024 | 30.62 | 30.71 | 30.21 | 30.28 | 466,334 | -0.06(-0.19%) |
Jan 10, 2024 | 30.19 | 30.35 | 29.94 | 30.34 | 442,066 | +0.16(+0.51%) |
Jan 09, 2024 | 30.33 | 30.33 | 29.79 | 30.19 | 346,188 | -0.07(-0.22%) |
Jan 08, 2024 | 29.96 | 30.29 | 29.52 | 30.26 | 558,991 | -0.20(-0.67%) |
Jan 05, 2024 | 30.91 | 31.02 | 30.10 | 30.46 | 480,667 | -0.17(-0.57%) |
Jan 04, 2024 | 31.02 | 31.10 | 30.44 | 30.63 | 1,127,708 | -0.17(-0.57%) |
Jan 03, 2024 | 29.99 | 30.82 | 29.62 | 30.81 | 805,301 | +0.84(+2.81%) |
Jan 02, 2024 | 30.86 | 30.89 | 29.89 | 29.96 | 897,471 | -0.45(-1.47%) |
Dec 29, 2023 | 30.44 | 30.71 | 30.24 | 30.41 | 704,790 | -0.01(-0.03%) |
Dec 28, 2023 | 30.56 | 30.79 | 30.37 | 30.42 | 553,594 | -0.20(-0.66%) |
Dec 27, 2023 | 30.70 | 30.97 | 30.51 | 30.62 | 383,134 | -0.10(-0.32%) |
Dec 26, 2023 | 30.66 | 30.84 | 30.49 | 30.72 | 850,237 | +0.24(+0.79%) |
Dec 22, 2023 | 30.95 | 31.06 | 30.41 | 30.48 | 536,450 | -0.35(-1.13%) |
Dec 21, 2023 | 30.66 | 30.93 | 30.33 | 30.83 | 623,463 | +0.16(+0.51%) |
Dec 20, 2023 | 31.01 | 31.35 | 30.65 | 30.67 | 1,139,453 | -0.42(-1.34%) |
Dec 19, 2023 | 30.31 | 31.29 | 30.31 | 31.09 | 2,753,531 | +0.71(+2.33%) |
Dec 18, 2023 | 29.96 | 30.60 | 29.79 | 30.38 | 2,541,600 | +0.78(+2.65%) |
Dec 15, 2023 | 29.74 | 29.92 | 29.22 | 29.60 | 2,788,565 | -0.11(-0.36%) |
Dec 14, 2023 | 29.70 | 30.05 | 29.46 | 29.70 | 2,675,543 | +0.58(+2.00%) |
Dec 13, 2023 | 29.02 | 29.73 | 29.02 | 29.12 | 3,881,680 | +0.11(+0.37%) |
Dec 12, 2023 | 28.69 | 29.05 | 28.25 | 29.02 | 1,005,570 | +0.12(+0.40%) |
Dec 11, 2023 | 29.21 | 29.42 | 28.64 | 28.90 | 830,714 | -0.31(-1.06%) |
Dec 08, 2023 | 28.72 | 29.23 | 28.69 | 29.21 | 1,105,105 | +0.62(+2.17%) |
Dec 07, 2023 | 28.51 | 28.87 | 28.43 | 28.59 | 828,899 | +0.16(+0.58%) |
Dec 06, 2023 | 29.04 | 29.15 | 28.13 | 28.42 | 1,152,989 | -0.81(-2.78%) |
Dec 05, 2023 | 29.85 | 30.04 | 29.14 | 29.24 | 1,013,881 | -0.52(-1.76%) |
Dec 04, 2023 | 29.74 | 30.03 | 29.27 | 29.76 | 1,059,678 | +0.05(+0.16%) |
Dec 01, 2023 | 29.80 | 30.30 | 29.57 | 29.71 | 510,544 | -0.15(-0.52%) |
Nov 30, 2023 | 29.85 | 30.36 | 29.48 | 29.87 | 1,264,897 | +0.21(+0.72%) |
Nov 29, 2023 | 29.91 | 30.02 | 29.56 | 29.65 | 605,227 | +0.05(+0.16%) |
Nov 28, 2023 | 29.89 | 30.06 | 29.22 | 29.61 | 944,880 | -0.24(-0.81%) |
Nov 27, 2023 | 29.67 | 30.13 | 29.64 | 29.85 | 624,323 | -0.20(-0.68%) |
Nov 24, 2023 | 29.55 | 30.13 | 29.55 | 30.05 | 590,398 | +0.65(+2.21%) |
Nov 22, 2023 | 28.73 | 29.63 | 28.62 | 29.40 | 708,476 | +0.20(+0.70%) |
Nov 21, 2023 | 29.39 | 29.48 | 28.88 | 29.20 | 565,589 | -0.39(-1.31%) |
Nov 20, 2023 | 29.55 | 29.77 | 29.34 | 29.59 | 1,451,911 | +0.12(+0.39%) |
Nov 17, 2023 | 28.64 | 29.59 | 28.34 | 29.47 | 1,832,472 | +1.14(+4.04%) |
Nov 16, 2023 | 28.75 | 28.77 | 27.66 | 28.33 | 1,458,353 | -0.65(-2.24%) |
Nov 15, 2023 | 29.06 | 29.28 | 28.75 | 28.98 | 1,186,986 | +0.16(+0.57%) |
Nov 14, 2023 | 28.76 | 29.43 | 28.46 | 28.81 | 4,711,706 | -0.93(-3.13%) |
Nov 13, 2023 | 28.68 | 29.98 | 28.68 | 29.74 | 1,039,270 | +1.07(+3.75%) |
Nov 10, 2023 | 28.04 | 28.89 | 27.95 | 28.67 | 1,124,340 | +0.90(+3.25%) |
Nov 09, 2023 | 27.63 | 27.88 | 27.40 | 27.77 | 695,587 | +0.19(+0.69%) |
Nov 08, 2023 | 27.49 | 28.13 | 27.29 | 27.58 | 783,226 | -0.17(-0.62%) |
Nov 07, 2023 | 27.74 | 28.23 | 26.25 | 27.75 | 934,014 | +0.96(+3.59%) |
Nov 06, 2023 | 26.94 | 27.03 | 26.59 | 26.79 | 390,029 | -0.14(-0.53%) |
Nov 03, 2023 | 27.20 | 27.52 | 26.74 | 26.93 | 605,701 | -0.28(-1.01%) |
Nov 02, 2023 | 27.02 | 27.45 | 26.84 | 27.20 | 255,871 | +0.36(+1.35%) |