Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 32.97 | 32.98 | 32.73 | 32.73 | 6,303 | -0.37(-1.10%) |
Jan 30, 2024 | 32.98 | 33.11 | 32.98 | 33.10 | 4,707 | +0.10(+0.29%) |
Jan 29, 2024 | 32.80 | 33.00 | 32.80 | 33.00 | 2,316 | +0.21(+0.64%) |
Jan 26, 2024 | 32.88 | 32.88 | 32.79 | 32.79 | 2,492 | -0.32(-0.96%) |
Jan 25, 2024 | 32.92 | 33.11 | 32.92 | 33.11 | 2,642 | +0.29(+0.88%) |
Jan 24, 2024 | 32.94 | 32.95 | 32.82 | 32.82 | 3,931 | -0.02(-0.07%) |
Jan 23, 2024 | 32.71 | 32.84 | 32.71 | 32.84 | 5,333 | +0.10(+0.30%) |
Jan 22, 2024 | 32.63 | 32.80 | 32.63 | 32.75 | 12,414 | +0.15(+0.46%) |
Jan 19, 2024 | 32.61 | 32.66 | 32.59 | 32.59 | 10,861 | +0.40(+1.24%) |
Jan 18, 2024 | 32.04 | 32.21 | 32.03 | 32.20 | 2,070 | +0.19(+0.59%) |
Jan 17, 2024 | 31.98 | 32.01 | 31.97 | 32.01 | 1,451 | -0.16(-0.50%) |
Jan 16, 2024 | 32.11 | 32.21 | 32.09 | 32.17 | 17,214 | -0.21(-0.66%) |
Jan 12, 2024 | 32.32 | 32.38 | 32.32 | 32.38 | 1,280 | -0.07(-0.22%) |
Jan 11, 2024 | 32.30 | 32.45 | 32.30 | 32.45 | 1,489 | +0.04(+0.12%) |
Jan 10, 2024 | 32.41 | 32.43 | 32.28 | 32.42 | 2,575 | -0.02(-0.06%) |
Jan 09, 2024 | 32.40 | 32.43 | 32.34 | 32.43 | 1,457 | -0.06(-0.18%) |
Jan 08, 2024 | 32.23 | 32.49 | 32.23 | 32.49 | 713 | +0.34(+1.06%) |
Jan 05, 2024 | 32.25 | 32.25 | 32.12 | 32.15 | 3,542 | +0.12(+0.36%) |
Jan 04, 2024 | 32.16 | 32.16 | 32.04 | 32.04 | 2,256 | -0.03(-0.08%) |
Jan 03, 2024 | 32.19 | 32.26 | 32.06 | 32.06 | 3,088 | -0.24(-0.75%) |
Jan 02, 2024 | 32.13 | 32.40 | 32.13 | 32.31 | 2,356 | -0.06(-0.18%) |
Dec 29, 2023 | 32.27 | 32.37 | 32.27 | 32.37 | 1,971 | -0.09(-0.28%) |
Dec 28, 2023 | 32.47 | 32.49 | 32.46 | 32.46 | 6,690 | +0.01(+0.03%) |
Dec 27, 2023 | 32.34 | 32.45 | 32.33 | 32.45 | 9,239 | +0.09(+0.28%) |
Dec 26, 2023 | 32.28 | 32.37 | 32.28 | 32.36 | 703 | +0.21(+0.65%) |
Dec 22, 2023 | 32.19 | 32.24 | 32.03 | 32.15 | 13,517 | +0.09(+0.29%) |
Dec 21, 2023 | 31.81 | 32.06 | 31.81 | 32.06 | 10,083 | +0.33(+1.04%) |
Dec 20, 2023 | 32.11 | 32.19 | 31.73 | 31.73 | 5,937 | -0.43(-1.33%) |
Dec 19, 2023 | 32.03 | 32.16 | 32.03 | 32.15 | 3,150 | +0.19(+0.61%) |
Dec 18, 2023 | 31.94 | 31.96 | 31.93 | 31.96 | 5,973 | +0.07(+0.21%) |
Dec 15, 2023 | 31.88 | 31.98 | 31.77 | 31.89 | 3,806 | +0.01(+0.02%) |
Dec 14, 2023 | 32.05 | 32.05 | 31.88 | 31.89 | 3,113 | +0.20(+0.62%) |
Dec 13, 2023 | 31.31 | 31.70 | 31.26 | 31.69 | 14,030 | +0.37(+1.19%) |
Dec 12, 2023 | 31.20 | 31.34 | 31.20 | 31.32 | 4,634 | +0.05(+0.16%) |
Dec 11, 2023 | 31.24 | 31.27 | 31.23 | 31.27 | 11,847 | +0.22(+0.71%) |
Dec 08, 2023 | 30.80 | 31.05 | 30.80 | 31.05 | 6,568 | +0.16(+0.53%) |
Dec 07, 2023 | 30.80 | 30.94 | 30.80 | 30.88 | 6,528 | +0.24(+0.80%) |
Dec 06, 2023 | 30.93 | 30.93 | 30.64 | 30.64 | 1,002 | -0.08(-0.25%) |
Dec 05, 2023 | 30.73 | 30.78 | 30.72 | 30.72 | 7,187 | -0.12(-0.40%) |
Dec 04, 2023 | 30.78 | 30.84 | 30.73 | 30.84 | 3,667 | -0.08(-0.27%) |
Dec 01, 2023 | 30.82 | 31.00 | 30.82 | 30.92 | 1,847 | +0.19(+0.61%) |
Nov 30, 2023 | 30.59 | 30.74 | 30.59 | 30.74 | 2,381 | +0.20(+0.65%) |
Nov 29, 2023 | 30.71 | 30.71 | 30.49 | 30.54 | 9,772 | +0.08(+0.27%) |
Nov 28, 2023 | 30.38 | 30.45 | 30.37 | 30.45 | 5,043 | +0.06(+0.18%) |
Nov 27, 2023 | 30.47 | 30.54 | 30.40 | 30.40 | 4,783 | -0.09(-0.29%) |
Nov 24, 2023 | 30.50 | 30.56 | 30.43 | 30.49 | 5,542 | +0.04(+0.13%) |
Nov 22, 2023 | 30.49 | 30.53 | 30.45 | 30.45 | 7,835 | +0.16(+0.52%) |
Nov 21, 2023 | 30.26 | 30.30 | 30.25 | 30.29 | 14,852 | -0.11(-0.37%) |
Nov 20, 2023 | 30.33 | 30.50 | 30.33 | 30.40 | 16,694 | +0.21(+0.69%) |
Nov 17, 2023 | 30.19 | 30.29 | 30.10 | 30.19 | 7,066 | +0.08(+0.27%) |
Nov 16, 2023 | 29.98 | 30.14 | 29.98 | 30.11 | 15,136 | +0.03(+0.08%) |
Nov 15, 2023 | 30.09 | 30.09 | 30.09 | 30.09 | 99 | +0.13(+0.43%) |
Nov 14, 2023 | 29.77 | 29.96 | 29.77 | 29.96 | 5,252 | +0.58(+1.99%) |
Nov 13, 2023 | 29.30 | 29.37 | 29.30 | 29.37 | 13,740 | -0.01(-0.05%) |
Nov 10, 2023 | 29.01 | 29.39 | 29.01 | 29.39 | 3,133 | +0.43(+1.48%) |
Nov 09, 2023 | 29.22 | 29.22 | 28.96 | 28.96 | 3,129 | -0.26(-0.89%) |
Nov 08, 2023 | 29.15 | 29.22 | 29.15 | 29.22 | 3,273 | -0.03(-0.12%) |
Nov 07, 2023 | 29.22 | 29.33 | 29.22 | 29.25 | 1,694 | +0.04(+0.13%) |
Nov 06, 2023 | 29.20 | 29.23 | 29.07 | 29.21 | 16,856 | -0.03(-0.11%) |
Nov 03, 2023 | 28.99 | 29.32 | 28.99 | 29.25 | 6,221 | +0.35(+1.21%) |
Nov 02, 2023 | 28.65 | 28.90 | 28.59 | 28.90 | 12,297 | +0.48(+1.68%) |