Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 30.82 | 30.87 | 30.66 | 30.69 | 32,083 | -0.20(-0.65%) |
Jan 30, 2024 | 30.88 | 30.95 | 30.84 | 30.89 | 11,680 | -0.06(-0.19%) |
Jan 29, 2024 | 30.79 | 30.95 | 30.79 | 30.95 | 7,018 | +0.16(+0.52%) |
Jan 26, 2024 | 30.90 | 30.90 | 30.79 | 30.79 | 12,717 | -0.02(-0.06%) |
Jan 25, 2024 | 30.83 | 30.84 | 30.74 | 30.81 | 33,652 | +0.08(+0.26%) |
Jan 24, 2024 | 30.83 | 30.83 | 30.72 | 30.73 | 45,175 | +0.01(+0.03%) |
Jan 23, 2024 | 30.72 | 30.73 | 30.68 | 30.72 | 23,021 | +0.06(+0.20%) |
Jan 22, 2024 | 30.68 | 30.72 | 30.65 | 30.66 | 18,934 | +0.05(+0.16%) |
Jan 19, 2024 | 30.43 | 30.64 | 30.43 | 30.61 | 9,872 | +0.21(+0.69%) |
Jan 18, 2024 | 30.25 | 30.43 | 30.25 | 30.40 | 15,069 | +0.18(+0.60%) |
Jan 17, 2024 | 30.16 | 30.26 | 30.15 | 30.22 | 16,749 | -0.12(-0.41%) |
Jan 16, 2024 | 30.43 | 30.43 | 30.29 | 30.34 | 5,456 | -0.04(-0.12%) |
Jan 12, 2024 | 30.48 | 30.48 | 30.34 | 30.38 | 151,129 | +0.02(+0.07%) |
Jan 11, 2024 | 30.30 | 30.41 | 30.27 | 30.36 | 6,910 | -0.02(-0.07%) |
Jan 10, 2024 | 30.33 | 30.40 | 30.32 | 30.38 | 2,904 | +0.12(+0.40%) |
Jan 09, 2024 | 30.22 | 30.29 | 30.22 | 30.26 | 85,231 | -0.02(-0.07%) |
Jan 08, 2024 | 30.08 | 30.30 | 30.08 | 30.28 | 12,724 | +0.26(+0.87%) |
Jan 05, 2024 | 29.99 | 30.14 | 29.98 | 30.02 | 17,134 | +0.04(+0.13%) |
Jan 04, 2024 | 30.04 | 30.06 | 29.98 | 29.98 | 4,330 | -0.07(-0.23%) |
Jan 03, 2024 | 30.16 | 30.16 | 30.05 | 30.05 | 238,360 | -0.14(-0.46%) |
Jan 02, 2024 | 30.15 | 30.21 | 30.11 | 30.19 | 489,602 | -0.11(-0.36%) |
Dec 29, 2023 | 30.38 | 30.38 | 30.23 | 30.30 | 100,463 | -0.02(-0.07%) |
Dec 28, 2023 | 30.37 | 30.37 | 30.31 | 30.32 | 8,429 | +0.01(+0.04%) |
Dec 27, 2023 | 30.27 | 30.32 | 30.27 | 30.31 | 20,032 | +0.05(+0.16%) |
Dec 26, 2023 | 30.19 | 30.29 | 30.19 | 30.26 | 11,840 | +0.07(+0.23%) |
Dec 22, 2023 | 30.23 | 30.23 | 30.19 | 30.19 | 11,440 | +0.04(+0.13%) |
Dec 21, 2023 | 30.14 | 30.16 | 30.04 | 30.15 | 19,587 | +0.19(+0.63%) |
Dec 20, 2023 | 30.18 | 30.24 | 29.96 | 29.96 | 14,530 | -0.26(-0.86%) |
Dec 19, 2023 | 30.17 | 30.26 | 30.17 | 30.22 | 52,845 | +0.09(+0.30%) |
Dec 18, 2023 | 30.15 | 30.18 | 30.13 | 30.13 | 9,001 | +0.08(+0.27%) |
Dec 15, 2023 | 30.14 | 30.14 | 30.01 | 30.05 | 31,728 | -0.01(-0.04%) |
Dec 14, 2023 | 30.10 | 30.12 | 30.03 | 30.06 | 9,464 | +0.05(+0.18%) |
Dec 13, 2023 | 29.82 | 30.01 | 29.76 | 30.01 | 24,149 | +0.27(+0.91%) |
Dec 12, 2023 | 29.64 | 29.77 | 29.61 | 29.74 | 18,199 | +0.09(+0.30%) |
Dec 11, 2023 | 29.53 | 29.70 | 29.53 | 29.65 | 8,835 | +0.08(+0.27%) |
Dec 08, 2023 | 29.49 | 29.63 | 29.49 | 29.57 | 6,467 | +0.07(+0.24%) |
Dec 07, 2023 | 29.50 | 29.53 | 29.48 | 29.50 | 8,046 | +0.15(+0.51%) |
Dec 06, 2023 | 29.48 | 29.50 | 29.34 | 29.35 | 11,819 | -0.12(-0.41%) |
Dec 05, 2023 | 29.37 | 29.48 | 29.37 | 29.47 | 10,429 | +0.04(+0.14%) |
Dec 04, 2023 | 29.49 | 29.49 | 29.36 | 29.43 | 13,735 | -0.13(-0.43%) |
Dec 01, 2023 | 29.47 | 29.58 | 29.37 | 29.56 | 9,102 | +0.14(+0.46%) |
Nov 30, 2023 | 29.38 | 29.42 | 29.31 | 29.42 | 16,790 | +0.06(+0.22%) |
Nov 29, 2023 | 29.48 | 29.48 | 29.34 | 29.36 | 11,849 | -0.01(-0.05%) |
Nov 28, 2023 | 29.35 | 29.41 | 29.32 | 29.37 | 3,141 | +0.02(+0.07%) |
Nov 27, 2023 | 29.34 | 29.41 | 29.32 | 29.35 | 32,424 | -0.01(-0.03%) |
Nov 24, 2023 | 29.44 | 29.44 | 29.34 | 29.36 | 8,961 | -0.00(-0.02%) |
Nov 22, 2023 | 29.36 | 29.41 | 29.34 | 29.36 | 7,580 | +0.04(+0.15%) |
Nov 21, 2023 | 29.27 | 29.33 | 29.24 | 29.32 | 9,798 | +0.01(+0.03%) |
Nov 20, 2023 | 29.16 | 29.39 | 29.16 | 29.31 | 30,336 | +0.15(+0.51%) |
Nov 17, 2023 | 29.18 | 29.21 | 29.12 | 29.16 | 17,200 | -0.00(-0.00%) |
Nov 16, 2023 | 29.16 | 29.17 | 29.08 | 29.16 | 31,266 | +0.05(+0.17%) |
Nov 15, 2023 | 29.17 | 29.20 | 29.09 | 29.11 | 10,949 | -0.01(-0.03%) |
Nov 14, 2023 | 29.03 | 29.14 | 29.03 | 29.12 | 6,310 | +0.38(+1.32%) |
Nov 13, 2023 | 28.64 | 28.78 | 28.64 | 28.74 | 999,316 | -0.00(-0.02%) |
Nov 10, 2023 | 28.50 | 28.77 | 28.50 | 28.75 | 45,071 | +0.28(+0.98%) |
Nov 09, 2023 | 28.63 | 28.63 | 28.43 | 28.47 | 27,178 | -0.18(-0.65%) |
Nov 08, 2023 | 28.65 | 28.66 | 28.55 | 28.65 | 18,813 | +0.05(+0.17%) |
Nov 07, 2023 | 28.59 | 28.65 | 28.55 | 28.60 | 12,359 | +0.04(+0.14%) |
Nov 06, 2023 | 28.54 | 28.58 | 28.47 | 28.56 | 15,112 | +0.02(+0.07%) |
Nov 03, 2023 | 28.39 | 28.60 | 28.39 | 28.54 | 21,849 | +0.17(+0.61%) |
Nov 02, 2023 | 28.23 | 28.37 | 28.23 | 28.37 | 136,416 | +0.32(+1.14%) |