Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 34.48 | 34.66 | 34.00 | 34.11 | 181,925 | -1.08(-3.07%) |
Jan 30, 2024 | 35.54 | 35.54 | 35.08 | 35.19 | 198,433 | -0.20(-0.57%) |
Jan 29, 2024 | 35.00 | 35.39 | 34.82 | 35.39 | 154,549 | +0.57(+1.64%) |
Jan 26, 2024 | 34.85 | 35.02 | 34.73 | 34.82 | 168,826 | +0.00(+0.00%) |
Jan 25, 2024 | 35.02 | 35.12 | 34.57 | 34.82 | 299,631 | -0.32(-0.91%) |
Jan 24, 2024 | 35.20 | 35.51 | 35.03 | 35.14 | 286,182 | +0.31(+0.89%) |
Jan 23, 2024 | 34.77 | 34.83 | 34.57 | 34.83 | 103,184 | +0.22(+0.64%) |
Jan 22, 2024 | 35.00 | 35.13 | 34.56 | 34.61 | 230,994 | -0.05(-0.14%) |
Jan 19, 2024 | 34.25 | 34.66 | 34.12 | 34.66 | 124,010 | +0.59(+1.73%) |
Jan 18, 2024 | 33.98 | 34.08 | 33.69 | 34.07 | 118,033 | +0.50(+1.49%) |
Jan 17, 2024 | 33.52 | 33.61 | 33.02 | 33.57 | 73,939 | -0.21(-0.62%) |
Jan 16, 2024 | 33.75 | 33.95 | 33.55 | 33.78 | 128,193 | -0.01(-0.03%) |
Jan 12, 2024 | 34.03 | 34.09 | 33.67 | 33.79 | 152,683 | -0.07(-0.21%) |
Jan 11, 2024 | 34.11 | 34.29 | 33.40 | 33.86 | 132,798 | -0.03(-0.09%) |
Jan 10, 2024 | 33.50 | 33.95 | 33.45 | 33.89 | 187,734 | +0.51(+1.53%) |
Jan 09, 2024 | 33.16 | 33.48 | 32.94 | 33.38 | 142,181 | +0.00(+0.00%) |
Jan 08, 2024 | 32.60 | 33.38 | 32.47 | 33.38 | 199,621 | +1.00(+3.09%) |
Jan 05, 2024 | 32.18 | 32.63 | 32.03 | 32.38 | 99,929 | +0.12(+0.37%) |
Jan 04, 2024 | 32.40 | 32.69 | 32.22 | 32.26 | 86,181 | -0.26(-0.80%) |
Jan 03, 2024 | 32.56 | 32.73 | 32.43 | 32.52 | 61,350 | -0.16(-0.49%) |
Jan 02, 2024 | 33.23 | 33.32 | 32.50 | 32.68 | 111,638 | -0.77(-2.30%) |
Dec 29, 2023 | 33.75 | 33.84 | 33.14 | 33.45 | 122,239 | -0.29(-0.86%) |
Dec 28, 2023 | 33.89 | 34.00 | 33.62 | 33.74 | 83,948 | +0.01(+0.03%) |
Dec 27, 2023 | 33.75 | 34.03 | 33.60 | 33.73 | 73,212 | +0.10(+0.29%) |
Dec 26, 2023 | 33.62 | 33.87 | 33.51 | 33.63 | 70,793 | +0.14(+0.42%) |
Dec 22, 2023 | 33.70 | 33.73 | 33.32 | 33.49 | 61,465 | -0.09(-0.27%) |
Dec 21, 2023 | 33.54 | 33.58 | 33.23 | 33.58 | 105,846 | +0.45(+1.35%) |
Dec 20, 2023 | 33.62 | 33.86 | 33.09 | 33.14 | 136,393 | -0.40(-1.19%) |
Dec 19, 2023 | 33.43 | 33.53 | 33.33 | 33.53 | 84,318 | +0.16(+0.48%) |
Dec 18, 2023 | 33.01 | 33.50 | 33.01 | 33.38 | 99,395 | +0.52(+1.58%) |
Dec 15, 2023 | 32.70 | 33.16 | 32.54 | 32.86 | 95,719 | +0.27(+0.82%) |
Dec 14, 2023 | 32.76 | 32.86 | 32.22 | 32.59 | 88,930 | +0.05(+0.15%) |
Dec 13, 2023 | 32.49 | 32.61 | 32.25 | 32.54 | 85,860 | +0.17(+0.52%) |
Dec 12, 2023 | 32.23 | 32.37 | 31.92 | 32.37 | 40,944 | +0.25(+0.78%) |
Dec 11, 2023 | 32.47 | 32.47 | 31.77 | 32.12 | 108,584 | -0.46(-1.41%) |
Dec 08, 2023 | 32.14 | 32.61 | 32.14 | 32.58 | 82,863 | +0.26(+0.80%) |
Dec 07, 2023 | 32.01 | 32.50 | 31.95 | 32.32 | 73,305 | +0.64(+2.01%) |
Dec 06, 2023 | 32.35 | 32.35 | 31.62 | 31.68 | 57,772 | -0.28(-0.87%) |
Dec 05, 2023 | 31.49 | 32.16 | 31.46 | 31.96 | 70,507 | +0.47(+1.49%) |
Dec 04, 2023 | 32.05 | 32.05 | 31.22 | 31.49 | 63,716 | -0.56(-1.74%) |
Dec 01, 2023 | 32.04 | 32.11 | 31.79 | 32.05 | 40,255 | +0.00(+0.00%) |
Nov 30, 2023 | 32.57 | 32.78 | 31.90 | 32.05 | 53,887 | -0.52(-1.59%) |
Nov 29, 2023 | 33.09 | 33.09 | 32.46 | 32.57 | 66,367 | -0.21(-0.64%) |
Nov 28, 2023 | 32.53 | 32.78 | 32.33 | 32.78 | 43,400 | +0.23(+0.70%) |
Nov 27, 2023 | 32.53 | 32.73 | 32.43 | 32.55 | 63,396 | +0.05(+0.15%) |
Nov 24, 2023 | 32.48 | 32.58 | 32.40 | 32.50 | 30,517 | -0.22(-0.67%) |
Nov 22, 2023 | 32.94 | 33.12 | 32.57 | 32.72 | 34,502 | +0.00(+0.00%) |
Nov 21, 2023 | 32.73 | 32.73 | 32.46 | 32.72 | 29,411 | -0.16(-0.48%) |
Nov 20, 2023 | 32.72 | 32.88 | 32.46 | 32.88 | 62,160 | +0.58(+1.79%) |
Nov 17, 2023 | 32.62 | 32.62 | 32.09 | 32.30 | 32,560 | -0.15(-0.46%) |
Nov 16, 2023 | 32.84 | 32.84 | 32.06 | 32.45 | 55,567 | +0.21(+0.65%) |
Nov 15, 2023 | 32.91 | 32.91 | 32.09 | 32.24 | 41,224 | -0.11(-0.34%) |
Nov 14, 2023 | 32.80 | 32.80 | 32.14 | 32.35 | 108,401 | +0.73(+2.30%) |
Nov 13, 2023 | 31.61 | 33.16 | 31.33 | 31.62 | 54,269 | -0.01(-0.03%) |
Nov 10, 2023 | 32.15 | 32.15 | 30.89 | 31.63 | 22,734 | +0.77(+2.49%) |