Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 34.01 | 34.21 | 33.63 | 33.63 | 62,349 | -0.44(-1.29%) |
Jan 30, 2024 | 34.20 | 34.20 | 34.03 | 34.07 | 68,277 | -0.15(-0.44%) |
Jan 29, 2024 | 33.98 | 34.25 | 33.93 | 34.22 | 56,114 | +0.27(+0.80%) |
Jan 26, 2024 | 34.05 | 34.06 | 33.90 | 33.95 | 71,733 | +0.03(+0.09%) |
Jan 25, 2024 | 34.08 | 34.09 | 33.83 | 33.92 | 61,271 | +0.15(+0.43%) |
Jan 24, 2024 | 34.19 | 34.19 | 33.76 | 33.77 | 151,702 | -0.19(-0.54%) |
Jan 23, 2024 | 34.18 | 34.18 | 33.87 | 33.96 | 190,917 | -0.04(-0.12%) |
Jan 22, 2024 | 33.88 | 34.02 | 33.82 | 34.00 | 97,682 | +0.37(+1.10%) |
Jan 19, 2024 | 33.47 | 33.64 | 33.28 | 33.63 | 75,517 | +0.19(+0.57%) |
Jan 18, 2024 | 33.45 | 33.45 | 33.18 | 33.44 | 92,278 | +0.19(+0.57%) |
Jan 17, 2024 | 33.17 | 33.33 | 33.15 | 33.25 | 182,858 | -0.18(-0.54%) |
Jan 16, 2024 | 33.53 | 33.58 | 33.36 | 33.43 | 250,881 | -0.29(-0.86%) |
Jan 12, 2024 | 33.99 | 33.99 | 33.62 | 33.72 | 187,382 | +0.02(+0.06%) |
Jan 11, 2024 | 33.80 | 33.80 | 33.47 | 33.70 | 128,547 | -0.15(-0.44%) |
Jan 10, 2024 | 33.81 | 33.89 | 33.61 | 33.85 | 314,862 | +0.03(+0.09%) |
Jan 09, 2024 | 33.73 | 33.86 | 33.61 | 33.82 | 229,479 | -0.14(-0.41%) |
Jan 08, 2024 | 33.59 | 33.98 | 33.48 | 33.96 | 333,023 | +0.36(+1.07%) |
Jan 05, 2024 | 33.50 | 33.80 | 33.50 | 33.60 | 212,281 | -0.03(-0.09%) |
Jan 04, 2024 | 33.68 | 33.76 | 33.59 | 33.63 | 521,509 | -0.03(-0.09%) |
Jan 03, 2024 | 34.00 | 34.00 | 33.57 | 33.66 | 1,084,997 | -0.51(-1.49%) |
Jan 02, 2024 | 34.25 | 34.35 | 34.02 | 34.17 | 742,168 | -0.14(-0.41%) |
Dec 29, 2023 | 34.76 | 34.79 | 34.24 | 34.31 | 1,632,300 | -0.51(-1.46%) |
Dec 28, 2023 | 34.84 | 35.03 | 34.68 | 34.82 | 800,232 | -0.14(-0.40%) |
Dec 27, 2023 | 34.83 | 35.03 | 34.75 | 34.96 | 344,198 | +0.24(+0.69%) |
Dec 26, 2023 | 34.40 | 34.83 | 34.40 | 34.72 | 158,150 | +0.38(+1.11%) |
Dec 22, 2023 | 34.50 | 34.51 | 34.15 | 34.34 | 14,726 | +0.34(+1.00%) |
Dec 21, 2023 | 33.94 | 34.00 | 33.70 | 34.00 | 14,890 | +0.56(+1.67%) |
Dec 20, 2023 | 34.08 | 34.39 | 33.44 | 33.44 | 19,839 | -0.61(-1.79%) |
Dec 19, 2023 | 33.65 | 34.08 | 33.65 | 34.05 | 26,498 | +0.64(+1.92%) |
Dec 18, 2023 | 33.67 | 33.67 | 33.36 | 33.41 | 35,764 | -0.09(-0.27%) |
Dec 15, 2023 | 33.64 | 33.64 | 33.26 | 33.50 | 3,463 | -0.16(-0.46%) |
Dec 14, 2023 | 33.33 | 33.76 | 33.33 | 33.66 | 42,662 | +0.84(+2.58%) |
Dec 13, 2023 | 31.77 | 32.89 | 31.55 | 32.81 | 31,089 | +1.09(+3.44%) |
Dec 12, 2023 | 31.84 | 31.89 | 31.50 | 31.72 | 15,591 | -0.05(-0.16%) |
Dec 11, 2023 | 31.77 | 31.86 | 31.70 | 31.77 | 83,361 | +0.06(+0.19%) |
Dec 08, 2023 | 31.48 | 31.91 | 31.47 | 31.71 | 12,886 | +0.18(+0.57%) |
Dec 07, 2023 | 31.32 | 31.55 | 31.30 | 31.53 | 8,933 | +0.22(+0.70%) |
Dec 06, 2023 | 31.66 | 31.86 | 31.29 | 31.31 | 13,365 | -0.13(-0.41%) |
Dec 05, 2023 | 31.43 | 31.47 | 31.42 | 31.44 | 11,557 | -0.31(-0.98%) |
Dec 04, 2023 | 31.37 | 31.76 | 31.37 | 31.75 | 39,742 | +0.22(+0.69%) |
Dec 01, 2023 | 30.64 | 31.53 | 30.64 | 31.53 | 247,058 | +0.72(+2.34%) |
Nov 30, 2023 | 30.87 | 30.89 | 30.69 | 30.81 | 22,053 | +0.07(+0.23%) |
Nov 29, 2023 | 30.90 | 31.01 | 30.71 | 30.74 | 33,544 | +0.13(+0.44%) |
Nov 28, 2023 | 30.47 | 30.71 | 30.47 | 30.61 | 13,434 | -0.08(-0.27%) |
Nov 27, 2023 | 30.56 | 30.72 | 30.56 | 30.69 | 14,885 | -0.05(-0.17%) |
Nov 24, 2023 | 30.77 | 30.77 | 30.72 | 30.74 | 4,931 | +0.13(+0.43%) |
Nov 22, 2023 | 30.68 | 30.71 | 30.56 | 30.61 | 33,647 | +0.06(+0.20%) |
Nov 21, 2023 | 30.60 | 30.70 | 30.45 | 30.55 | 18,160 | -0.29(-0.94%) |
Nov 20, 2023 | 30.73 | 30.85 | 30.72 | 30.84 | 9,764 | +0.13(+0.42%) |
Nov 17, 2023 | 30.57 | 30.75 | 30.56 | 30.71 | 30,049 | +0.29(+0.95%) |
Nov 16, 2023 | 30.72 | 30.73 | 30.38 | 30.42 | 24,550 | -0.38(-1.24%) |
Nov 15, 2023 | 30.89 | 31.19 | 30.80 | 30.80 | 327,808 | +0.07(+0.23%) |
Nov 14, 2023 | 30.34 | 30.78 | 30.34 | 30.73 | 25,006 | +0.85(+2.86%) |
Nov 13, 2023 | 29.82 | 29.90 | 29.77 | 29.88 | 25,954 | +0.04(+0.15%) |
Nov 10, 2023 | 29.87 | 29.90 | 29.73 | 29.84 | 13,815 | +0.12(+0.41%) |
Nov 09, 2023 | 29.91 | 29.93 | 29.68 | 29.71 | 19,777 | -0.23(-0.78%) |
Nov 08, 2023 | 30.00 | 30.00 | 29.86 | 29.95 | 32,738 | -0.15(-0.51%) |
Nov 07, 2023 | 30.10 | 30.11 | 30.01 | 30.10 | 12,905 | -0.08(-0.26%) |
Nov 06, 2023 | 30.16 | 30.18 | 30.10 | 30.18 | 6,753 | -0.21(-0.69%) |
Nov 03, 2023 | 30.11 | 30.50 | 30.11 | 30.39 | 241,283 | +0.44(+1.49%) |
Nov 02, 2023 | 29.74 | 29.95 | 29.74 | 29.95 | 258,567 | +0.28(+0.93%) |