Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 33.66 | 33.84 | 32.76 | 32.78 | 461,008 | -0.79(-2.35%) |
Jan 30, 2024 | 33.75 | 34.07 | 33.19 | 33.57 | 306,321 | -0.39(-1.15%) |
Jan 29, 2024 | 32.29 | 34.03 | 32.29 | 33.96 | 319,122 | +1.62(+5.01%) |
Jan 26, 2024 | 32.16 | 32.41 | 31.95 | 32.34 | 232,054 | +0.43(+1.35%) |
Jan 25, 2024 | 31.65 | 31.91 | 31.32 | 31.91 | 251,318 | +0.83(+2.67%) |
Jan 24, 2024 | 31.98 | 31.98 | 31.04 | 31.08 | 201,348 | -0.52(-1.65%) |
Jan 23, 2024 | 31.88 | 32.13 | 31.60 | 31.60 | 192,890 | -0.10(-0.32%) |
Jan 22, 2024 | 31.40 | 31.78 | 31.34 | 31.70 | 243,302 | +0.63(+2.03%) |
Jan 19, 2024 | 31.15 | 31.18 | 30.55 | 31.07 | 151,753 | +0.13(+0.42%) |
Jan 18, 2024 | 31.35 | 31.48 | 30.62 | 30.94 | 133,468 | -0.12(-0.39%) |
Jan 17, 2024 | 30.79 | 31.14 | 30.77 | 31.06 | 256,826 | -0.16(-0.51%) |
Jan 16, 2024 | 30.73 | 31.28 | 30.61 | 31.22 | 216,529 | +0.14(+0.45%) |
Jan 12, 2024 | 31.29 | 31.34 | 30.74 | 31.08 | 152,463 | +0.20(+0.65%) |
Jan 11, 2024 | 30.85 | 30.95 | 30.40 | 30.88 | 186,600 | -0.04(-0.13%) |
Jan 10, 2024 | 30.65 | 31.01 | 30.51 | 30.92 | 137,538 | +0.27(+0.88%) |
Jan 09, 2024 | 30.44 | 30.85 | 30.12 | 30.65 | 212,056 | -0.30(-0.97%) |
Jan 08, 2024 | 30.22 | 31.00 | 30.02 | 30.95 | 181,922 | +0.64(+2.11%) |
Jan 05, 2024 | 30.62 | 31.03 | 30.30 | 30.31 | 234,308 | -0.56(-1.81%) |
Jan 04, 2024 | 31.55 | 31.69 | 30.73 | 30.87 | 135,545 | -0.59(-1.88%) |
Jan 03, 2024 | 32.26 | 32.26 | 31.46 | 31.46 | 248,192 | -0.97(-2.99%) |
Jan 02, 2024 | 32.61 | 33.21 | 32.15 | 32.43 | 180,868 | -0.14(-0.43%) |
Dec 29, 2023 | 33.55 | 33.55 | 32.57 | 32.57 | 161,906 | -1.01(-3.01%) |
Dec 28, 2023 | 33.15 | 33.62 | 33.01 | 33.58 | 137,790 | +0.25(+0.75%) |
Dec 27, 2023 | 33.29 | 33.57 | 33.18 | 33.33 | 100,023 | +0.16(+0.48%) |
Dec 26, 2023 | 32.69 | 33.41 | 32.58 | 33.17 | 120,811 | +0.62(+1.90%) |
Dec 22, 2023 | 32.29 | 32.69 | 32.20 | 32.55 | 143,201 | +0.57(+1.78%) |
Dec 21, 2023 | 32.04 | 32.10 | 31.61 | 31.98 | 81,905 | +0.31(+0.98%) |
Dec 20, 2023 | 31.49 | 32.43 | 31.42 | 31.67 | 170,386 | +0.03(+0.09%) |
Dec 19, 2023 | 31.92 | 32.39 | 30.99 | 31.64 | 154,741 | +0.06(+0.19%) |
Dec 18, 2023 | 31.88 | 31.91 | 31.40 | 31.58 | 113,233 | -0.19(-0.60%) |
Dec 15, 2023 | 32.53 | 32.65 | 31.67 | 31.77 | 273,137 | -0.49(-1.52%) |
Dec 14, 2023 | 31.93 | 32.58 | 31.76 | 32.26 | 183,155 | +0.93(+2.97%) |
Dec 13, 2023 | 31.05 | 31.40 | 30.31 | 31.33 | 176,992 | +0.38(+1.23%) |
Dec 12, 2023 | 31.36 | 31.60 | 30.67 | 30.95 | 142,010 | -0.19(-0.61%) |
Dec 11, 2023 | 31.20 | 31.64 | 30.89 | 31.14 | 218,578 | +0.12(+0.39%) |
Dec 08, 2023 | 30.64 | 31.55 | 30.64 | 31.02 | 104,042 | +0.30(+0.98%) |
Dec 07, 2023 | 30.56 | 30.82 | 30.23 | 30.72 | 125,446 | +0.37(+1.22%) |
Dec 06, 2023 | 30.76 | 31.14 | 30.26 | 30.35 | 141,820 | -0.19(-0.62%) |
Dec 05, 2023 | 31.06 | 31.06 | 30.37 | 30.54 | 113,988 | -0.65(-2.08%) |
Dec 04, 2023 | 30.70 | 31.26 | 30.55 | 31.19 | 120,293 | +0.48(+1.56%) |
Dec 01, 2023 | 30.00 | 30.92 | 30.00 | 30.71 | 290,220 | +0.56(+1.86%) |
Nov 30, 2023 | 30.35 | 30.50 | 30.02 | 30.15 | 215,055 | -0.06(-0.20%) |
Nov 29, 2023 | 30.61 | 30.63 | 29.96 | 30.21 | 171,274 | +0.03(+0.10%) |
Nov 28, 2023 | 31.08 | 31.16 | 29.90 | 30.18 | 119,461 | -0.87(-2.80%) |
Nov 27, 2023 | 30.99 | 31.30 | 30.82 | 31.05 | 112,874 | -0.07(-0.22%) |
Nov 24, 2023 | 31.00 | 31.31 | 31.00 | 31.12 | 51,258 | +0.07(+0.23%) |
Nov 22, 2023 | 31.19 | 31.45 | 30.91 | 31.05 | 101,736 | -0.03(-0.10%) |
Nov 21, 2023 | 31.65 | 31.75 | 31.08 | 31.08 | 117,030 | -0.73(-2.29%) |
Nov 20, 2023 | 32.21 | 32.21 | 31.46 | 31.81 | 207,022 | -0.56(-1.73%) |
Nov 17, 2023 | 32.06 | 32.74 | 31.73 | 32.37 | 190,183 | +0.49(+1.54%) |
Nov 16, 2023 | 32.63 | 32.91 | 31.86 | 31.88 | 241,929 | -0.61(-1.88%) |
Nov 15, 2023 | 33.29 | 33.50 | 32.28 | 32.49 | 285,056 | -0.65(-1.96%) |
Nov 14, 2023 | 32.07 | 33.34 | 32.00 | 33.14 | 194,861 | +1.61(+5.11%) |
Nov 13, 2023 | 31.23 | 31.95 | 31.23 | 31.53 | 186,542 | +0.06(+0.19%) |
Nov 10, 2023 | 31.19 | 31.69 | 30.84 | 31.47 | 180,436 | +0.59(+1.91%) |
Nov 09, 2023 | 31.85 | 32.04 | 30.82 | 30.88 | 152,079 | -0.87(-2.74%) |
Nov 08, 2023 | 31.35 | 31.89 | 30.97 | 31.75 | 201,920 | +0.59(+1.89%) |
Nov 07, 2023 | 30.54 | 31.36 | 30.09 | 31.16 | 182,546 | +0.58(+1.90%) |
Nov 06, 2023 | 30.25 | 30.82 | 29.83 | 30.58 | 170,876 | +0.37(+1.22%) |
Nov 03, 2023 | 29.50 | 30.81 | 29.50 | 30.21 | 309,142 | +1.26(+4.35%) |
Nov 02, 2023 | 28.43 | 29.15 | 27.33 | 28.95 | 399,771 | +1.79(+6.59%) |