Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 33.91 | 34.27 | 33.50 | 33.51 | 61,166 | -0.68(-1.99%) |
Jan 30, 2024 | 34.27 | 34.42 | 34.17 | 34.19 | 50,973 | -0.24(-0.69%) |
Jan 29, 2024 | 33.95 | 34.43 | 33.95 | 34.42 | 91,570 | +0.52(+1.53%) |
Jan 26, 2024 | 34.02 | 34.19 | 33.90 | 33.90 | 68,987 | -0.20(-0.59%) |
Jan 25, 2024 | 34.18 | 34.23 | 33.97 | 34.10 | 90,554 | +0.28(+0.83%) |
Jan 24, 2024 | 34.24 | 34.24 | 33.82 | 33.82 | 106,706 | -0.05(-0.15%) |
Jan 23, 2024 | 34.02 | 34.02 | 33.72 | 33.87 | 63,559 | -0.01(-0.03%) |
Jan 22, 2024 | 33.79 | 34.13 | 33.73 | 33.89 | 55,246 | +0.32(+0.96%) |
Jan 19, 2024 | 33.18 | 33.59 | 33.02 | 33.57 | 40,750 | +0.54(+1.63%) |
Jan 18, 2024 | 32.93 | 33.05 | 32.64 | 33.03 | 55,179 | +0.38(+1.16%) |
Jan 17, 2024 | 32.61 | 32.67 | 32.39 | 32.65 | 44,021 | -0.35(-1.06%) |
Jan 16, 2024 | 32.97 | 33.13 | 32.78 | 33.00 | 147,683 | -0.20(-0.60%) |
Jan 12, 2024 | 33.66 | 33.66 | 33.13 | 33.20 | 59,286 | -0.34(-1.01%) |
Jan 11, 2024 | 33.62 | 33.67 | 33.11 | 33.54 | 61,264 | -0.11(-0.33%) |
Jan 10, 2024 | 33.59 | 33.73 | 33.30 | 33.65 | 85,615 | +0.07(+0.21%) |
Jan 09, 2024 | 33.41 | 33.74 | 33.41 | 33.58 | 122,432 | -0.13(-0.38%) |
Jan 08, 2024 | 33.09 | 33.72 | 33.09 | 33.70 | 56,020 | +0.70(+2.11%) |
Jan 05, 2024 | 32.74 | 33.29 | 32.74 | 33.01 | 63,685 | +0.19(+0.58%) |
Jan 04, 2024 | 32.76 | 33.03 | 32.72 | 32.82 | 80,621 | -0.07(-0.21%) |
Jan 03, 2024 | 33.46 | 33.46 | 32.74 | 32.89 | 141,353 | -0.98(-2.89%) |
Jan 02, 2024 | 33.46 | 33.86 | 33.46 | 33.86 | 244,963 | +0.30(+0.89%) |
Dec 29, 2023 | 33.44 | 33.57 | 33.41 | 33.57 | 154,839 | +0.07(+0.21%) |
Dec 28, 2023 | 33.36 | 33.53 | 33.36 | 33.50 | 432,612 | +0.11(+0.33%) |
Dec 27, 2023 | 33.30 | 33.39 | 33.27 | 33.39 | 93,563 | +0.05(+0.15%) |
Dec 26, 2023 | 33.19 | 33.39 | 33.19 | 33.34 | 117,950 | +0.13(+0.38%) |
Dec 22, 2023 | 33.13 | 33.34 | 33.13 | 33.21 | 165,181 | +0.16(+0.48%) |
Dec 21, 2023 | 32.93 | 33.08 | 32.82 | 33.05 | 110,927 | +0.23(+0.70%) |
Dec 20, 2023 | 33.18 | 33.23 | 32.80 | 32.82 | 167,438 | -0.49(-1.46%) |
Dec 19, 2023 | 33.22 | 33.31 | 33.19 | 33.31 | 168,189 | +0.10(+0.30%) |
Dec 18, 2023 | 33.15 | 33.29 | 33.14 | 33.21 | 85,040 | +0.18(+0.54%) |
Dec 15, 2023 | 33.19 | 33.19 | 32.94 | 33.03 | 202,442 | -0.35(-1.04%) |
Dec 14, 2023 | 33.98 | 33.98 | 33.35 | 33.38 | 266,518 | -0.50(-1.47%) |
Dec 13, 2023 | 33.29 | 33.87 | 33.27 | 33.87 | 99,862 | +0.58(+1.73%) |
Dec 12, 2023 | 33.23 | 33.33 | 33.13 | 33.30 | 143,681 | +0.12(+0.36%) |
Dec 11, 2023 | 32.94 | 33.18 | 32.94 | 33.18 | 74,073 | +0.30(+0.91%) |
Dec 08, 2023 | 32.93 | 32.96 | 32.78 | 32.88 | 147,265 | -0.05(-0.17%) |
Dec 07, 2023 | 32.98 | 33.02 | 32.89 | 32.94 | 125,393 | -0.01(-0.02%) |
Dec 06, 2023 | 32.91 | 32.97 | 32.86 | 32.94 | 386,215 | +0.07(+0.21%) |
Dec 05, 2023 | 33.01 | 33.06 | 32.86 | 32.87 | 546,619 | -0.21(-0.63%) |
Dec 04, 2023 | 32.89 | 33.13 | 32.89 | 33.08 | 81,594 | +0.05(+0.15%) |
Dec 01, 2023 | 32.78 | 33.04 | 32.77 | 33.03 | 379,949 | +0.23(+0.70%) |
Nov 30, 2023 | 32.47 | 32.81 | 32.42 | 32.80 | 103,912 | +0.36(+1.10%) |
Nov 29, 2023 | 32.65 | 32.65 | 32.42 | 32.44 | 176,817 | -0.14(-0.44%) |
Nov 28, 2023 | 32.61 | 32.74 | 32.58 | 32.59 | 54,782 | -0.05(-0.17%) |
Nov 27, 2023 | 32.70 | 32.70 | 32.61 | 32.64 | 67,394 | -0.08(-0.24%) |
Nov 24, 2023 | 32.63 | 32.72 | 32.61 | 32.72 | 26,527 | +0.09(+0.27%) |
Nov 22, 2023 | 32.52 | 32.64 | 32.49 | 32.63 | 124,248 | +0.18(+0.55%) |
Nov 21, 2023 | 32.36 | 32.47 | 32.30 | 32.45 | 70,003 | +0.11(+0.34%) |
Nov 20, 2023 | 32.23 | 32.40 | 32.17 | 32.34 | 103,875 | +0.04(+0.12%) |
Nov 17, 2023 | 32.44 | 32.44 | 32.27 | 32.31 | 1,126,646 | -0.02(-0.06%) |
Nov 16, 2023 | 32.27 | 32.37 | 32.27 | 32.33 | 74,265 | +0.07(+0.22%) |
Nov 15, 2023 | 32.30 | 32.37 | 32.22 | 32.26 | 92,780 | -0.02(-0.06%) |
Nov 14, 2023 | 32.15 | 32.34 | 32.10 | 32.28 | 114,149 | +0.40(+1.25%) |
Nov 13, 2023 | 31.84 | 31.98 | 31.84 | 31.88 | 298,759 | +0.00(+0.00%) |
Nov 10, 2023 | 31.78 | 31.91 | 31.64 | 31.88 | 97,990 | +0.20(+0.63%) |
Nov 09, 2023 | 31.88 | 31.88 | 31.67 | 31.68 | 70,944 | -0.17(-0.53%) |
Nov 08, 2023 | 31.95 | 31.98 | 31.72 | 31.85 | 104,754 | -0.06(-0.19%) |
Nov 07, 2023 | 31.92 | 31.99 | 31.86 | 31.91 | 84,531 | -0.05(-0.16%) |
Nov 06, 2023 | 32.00 | 32.02 | 31.93 | 31.96 | 58,977 | -0.01(-0.02%) |
Nov 03, 2023 | 31.98 | 32.13 | 31.96 | 31.96 | 46,733 | +0.20(+0.64%) |
Nov 02, 2023 | 31.44 | 31.80 | 31.44 | 31.76 | 316,417 | +0.44(+1.40%) |