Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 30.74 | 30.74 | 30.29 | 30.30 | 8,633 | -0.42(-1.36%) |
Jan 30, 2024 | 30.81 | 30.81 | 30.60 | 30.72 | 1,969 | +0.01(+0.03%) |
Jan 29, 2024 | 30.61 | 30.76 | 30.47 | 30.71 | 24,071 | +0.02(+0.07%) |
Jan 26, 2024 | 30.76 | 30.77 | 30.66 | 30.69 | 9,702 | +0.11(+0.35%) |
Jan 25, 2024 | 30.60 | 30.65 | 30.49 | 30.58 | 24,799 | -0.06(-0.19%) |
Jan 24, 2024 | 30.83 | 31.00 | 30.59 | 30.64 | 9,488 | +0.43(+1.42%) |
Jan 23, 2024 | 30.07 | 30.21 | 30.07 | 30.21 | 919 | -0.10(-0.33%) |
Jan 22, 2024 | 30.28 | 30.35 | 30.23 | 30.31 | 4,950 | +0.03(+0.10%) |
Jan 19, 2024 | 30.25 | 30.28 | 29.98 | 30.28 | 6,598 | +0.14(+0.46%) |
Jan 18, 2024 | 29.95 | 30.14 | 29.93 | 30.14 | 6,299 | +0.29(+0.97%) |
Jan 17, 2024 | 29.83 | 29.85 | 29.62 | 29.85 | 17,744 | -0.17(-0.57%) |
Jan 16, 2024 | 30.01 | 30.14 | 29.93 | 30.02 | 20,453 | -0.55(-1.80%) |
Jan 12, 2024 | 30.73 | 30.73 | 30.49 | 30.57 | 3,138 | +0.08(+0.26%) |
Jan 11, 2024 | 30.30 | 30.49 | 30.25 | 30.49 | 2,071 | -0.13(-0.42%) |
Jan 10, 2024 | 30.49 | 30.63 | 30.45 | 30.62 | 4,789 | +0.23(+0.76%) |
Jan 09, 2024 | 30.46 | 30.48 | 30.35 | 30.39 | 5,556 | -0.31(-1.01%) |
Jan 08, 2024 | 30.55 | 30.89 | 30.52 | 30.70 | 7,482 | +0.39(+1.29%) |
Jan 05, 2024 | 30.19 | 30.50 | 30.19 | 30.31 | 3,231 | +0.06(+0.20%) |
Jan 04, 2024 | 30.26 | 30.41 | 30.25 | 30.25 | 25,429 | +0.17(+0.57%) |
Jan 03, 2024 | 30.11 | 30.18 | 30.03 | 30.08 | 6,597 | -0.46(-1.51%) |
Jan 02, 2024 | 30.65 | 30.70 | 30.52 | 30.54 | 17,548 | -0.31(-1.00%) |
Dec 29, 2023 | 31.00 | 31.00 | 30.82 | 30.85 | 4,955 | +0.03(+0.10%) |
Dec 28, 2023 | 30.96 | 31.07 | 30.82 | 30.82 | 17,016 | -0.27(-0.86%) |
Dec 27, 2023 | 30.97 | 31.11 | 30.96 | 31.09 | 23,515 | +0.17(+0.55%) |
Dec 26, 2023 | 30.70 | 31.01 | 30.70 | 30.92 | 10,954 | +0.22(+0.71%) |
Dec 22, 2023 | 30.79 | 30.79 | 30.66 | 30.70 | 3,072 | +0.01(+0.03%) |
Dec 21, 2023 | 30.59 | 30.70 | 30.48 | 30.69 | 10,541 | +0.34(+1.12%) |
Dec 20, 2023 | 30.72 | 30.72 | 30.35 | 30.35 | 8,463 | -0.36(-1.19%) |
Dec 19, 2023 | 30.52 | 30.71 | 30.50 | 30.71 | 23,709 | +0.33(+1.10%) |
Dec 18, 2023 | 30.39 | 30.40 | 30.31 | 30.38 | 8,872 | -0.05(-0.16%) |
Dec 15, 2023 | 30.58 | 30.58 | 30.39 | 30.43 | 8,902 | -0.26(-0.84%) |
Dec 14, 2023 | 30.71 | 30.81 | 30.59 | 30.69 | 8,768 | +0.00(+0.00%) |
Dec 13, 2023 | 30.26 | 30.73 | 30.13 | 30.69 | 16,763 | +0.43(+1.43%) |
Dec 12, 2023 | 30.20 | 30.26 | 30.20 | 30.26 | 4,627 | +0.02(+0.05%) |
Dec 11, 2023 | 30.07 | 30.25 | 30.07 | 30.24 | 9,056 | +0.06(+0.19%) |
Dec 08, 2023 | 30.13 | 30.18 | 30.07 | 30.18 | 6,286 | +0.14(+0.47%) |
Dec 07, 2023 | 29.97 | 30.04 | 29.83 | 30.04 | 52,298 | +0.19(+0.63%) |
Dec 06, 2023 | 29.89 | 30.09 | 29.85 | 29.85 | 9,420 | +0.03(+0.10%) |
Dec 05, 2023 | 29.75 | 29.83 | 29.71 | 29.82 | 8,386 | +0.11(+0.37%) |
Dec 04, 2023 | 29.59 | 29.78 | 29.59 | 29.71 | 7,526 | -0.11(-0.37%) |
Dec 01, 2023 | 29.48 | 29.88 | 29.31 | 29.82 | 9,499 | +0.25(+0.84%) |
Nov 30, 2023 | 29.52 | 29.57 | 29.46 | 29.57 | 3,427 | -0.09(-0.30%) |
Nov 29, 2023 | 29.64 | 29.69 | 29.64 | 29.66 | 1,218 | +0.27(+0.92%) |
Nov 28, 2023 | 29.24 | 29.44 | 29.19 | 29.39 | 4,003 | +0.16(+0.55%) |
Nov 27, 2023 | 29.18 | 29.35 | 29.18 | 29.23 | 1,120 | -0.14(-0.47%) |
Nov 24, 2023 | 29.22 | 29.37 | 29.22 | 29.37 | 2,596 | +0.35(+1.20%) |
Nov 22, 2023 | 29.07 | 29.10 | 28.96 | 29.02 | 2,713 | +0.00(+0.00%) |
Nov 21, 2023 | 29.15 | 29.15 | 28.96 | 29.02 | 7,228 | -0.11(-0.38%) |
Nov 20, 2023 | 28.98 | 29.14 | 28.98 | 29.13 | 3,187 | +0.10(+0.34%) |
Nov 17, 2023 | 28.89 | 29.03 | 28.86 | 29.03 | 10,297 | +0.35(+1.22%) |
Nov 16, 2023 | 28.67 | 28.80 | 28.59 | 28.69 | 3,149 | +0.19(+0.66%) |
Nov 15, 2023 | 28.49 | 28.58 | 28.45 | 28.50 | 7,205 | +0.14(+0.49%) |
Nov 14, 2023 | 28.23 | 28.40 | 28.19 | 28.36 | 12,573 | +0.89(+3.23%) |
Nov 13, 2023 | 27.29 | 27.50 | 27.17 | 27.47 | 7,454 | +0.15(+0.55%) |
Nov 10, 2023 | 27.23 | 27.38 | 27.11 | 27.32 | 14,662 | +0.14(+0.51%) |
Nov 09, 2023 | 27.41 | 27.53 | 27.18 | 27.18 | 8,494 | -0.03(-0.11%) |
Nov 08, 2023 | 27.14 | 27.24 | 27.14 | 27.21 | 9,964 | +0.17(+0.63%) |
Nov 07, 2023 | 27.01 | 27.09 | 26.91 | 27.04 | 34,037 | -0.09(-0.33%) |
Nov 06, 2023 | 27.20 | 27.20 | 26.96 | 27.13 | 13,503 | -0.15(-0.55%) |
Nov 03, 2023 | 27.28 | 27.38 | 27.21 | 27.28 | 5,128 | +0.32(+1.18%) |
Nov 02, 2023 | 26.97 | 27.06 | 26.88 | 26.96 | 5,290 | +0.48(+1.81%) |