Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 34.14 | 34.23 | 33.78 | 33.82 | 991,006 | -0.22(-0.64%) |
Jan 30, 2024 | 33.95 | 34.07 | 33.83 | 34.04 | 438,378 | +0.01(+0.03%) |
Jan 29, 2024 | 33.84 | 34.06 | 33.76 | 34.03 | 354,832 | +0.16(+0.47%) |
Jan 26, 2024 | 33.91 | 33.92 | 33.79 | 33.87 | 573,649 | +0.12(+0.35%) |
Jan 25, 2024 | 33.72 | 33.75 | 33.49 | 33.75 | 764,794 | +0.15(+0.45%) |
Jan 24, 2024 | 33.78 | 33.85 | 33.59 | 33.60 | 929,092 | +0.18(+0.54%) |
Jan 23, 2024 | 33.37 | 33.44 | 33.27 | 33.42 | 513,125 | -0.05(-0.15%) |
Jan 22, 2024 | 33.46 | 33.54 | 33.36 | 33.47 | 462,263 | +0.13(+0.39%) |
Jan 19, 2024 | 33.22 | 33.35 | 33.05 | 33.34 | 374,581 | +0.03(+0.09%) |
Jan 18, 2024 | 33.25 | 33.31 | 33.10 | 33.31 | 663,547 | +0.24(+0.72%) |
Jan 17, 2024 | 32.97 | 33.08 | 32.90 | 33.07 | 508,264 | -0.35(-1.04%) |
Jan 16, 2024 | 33.71 | 33.71 | 33.36 | 33.42 | 708,075 | -0.64(-1.87%) |
Jan 12, 2024 | 34.14 | 34.29 | 33.97 | 34.06 | 503,692 | +0.05(+0.15%) |
Jan 11, 2024 | 34.19 | 34.19 | 33.74 | 34.01 | 538,055 | -0.05(-0.15%) |
Jan 10, 2024 | 34.03 | 34.10 | 34.00 | 34.06 | 393,335 | +0.04(+0.12%) |
Jan 09, 2024 | 34.14 | 34.14 | 33.98 | 34.02 | 472,496 | -0.43(-1.25%) |
Jan 08, 2024 | 34.23 | 34.45 | 34.12 | 34.45 | 524,584 | +0.22(+0.64%) |
Jan 05, 2024 | 34.16 | 34.52 | 34.11 | 34.23 | 509,015 | +0.15(+0.44%) |
Jan 04, 2024 | 34.05 | 34.24 | 34.05 | 34.08 | 530,027 | +0.18(+0.53%) |
Jan 03, 2024 | 33.87 | 34.00 | 33.71 | 33.90 | 717,490 | -0.20(-0.59%) |
Jan 02, 2024 | 34.08 | 34.29 | 34.06 | 34.10 | 996,541 | -0.18(-0.52%) |
Dec 29, 2023 | 34.36 | 34.39 | 34.21 | 34.28 | 652,550 | +0.03(+0.09%) |
Dec 28, 2023 | 34.38 | 34.44 | 34.24 | 34.25 | 609,129 | -0.13(-0.38%) |
Dec 27, 2023 | 34.24 | 34.42 | 34.24 | 34.38 | 819,745 | +0.11(+0.32%) |
Dec 26, 2023 | 34.10 | 34.31 | 34.06 | 34.27 | 686,273 | +0.17(+0.50%) |
Dec 22, 2023 | 34.21 | 34.23 | 34.02 | 34.10 | 510,729 | +0.12(+0.35%) |
Dec 21, 2023 | 33.84 | 33.98 | 33.76 | 33.98 | 600,342 | +0.51(+1.52%) |
Dec 20, 2023 | 33.88 | 33.92 | 33.45 | 33.47 | 661,347 | -0.35(-1.03%) |
Dec 19, 2023 | 33.65 | 33.82 | 33.65 | 33.82 | 524,316 | +0.34(+1.03%) |
Dec 18, 2023 | 33.56 | 33.56 | 33.41 | 33.48 | 610,934 | +0.13(+0.39%) |
Dec 15, 2023 | 33.60 | 33.60 | 33.34 | 33.35 | 860,700 | -0.38(-1.11%) |
Dec 14, 2023 | 33.57 | 33.82 | 33.54 | 33.72 | 1,249,972 | +0.33(+0.98%) |
Dec 13, 2023 | 32.92 | 33.40 | 32.72 | 33.40 | 931,674 | +0.48(+1.47%) |
Dec 12, 2023 | 32.86 | 32.92 | 32.73 | 32.91 | 659,318 | -0.07(-0.21%) |
Dec 11, 2023 | 32.94 | 32.99 | 32.89 | 32.98 | 921,201 | +0.00(+0.00%) |
Dec 08, 2023 | 32.78 | 33.03 | 32.77 | 32.98 | 873,296 | +0.09(+0.27%) |
Dec 07, 2023 | 32.82 | 32.93 | 32.69 | 32.89 | 1,150,155 | +0.19(+0.57%) |
Dec 06, 2023 | 32.94 | 33.05 | 32.70 | 32.71 | 498,327 | +0.06(+0.18%) |
Dec 05, 2023 | 32.73 | 32.96 | 32.64 | 32.65 | 738,777 | -0.16(-0.48%) |
Dec 04, 2023 | 32.77 | 32.92 | 32.73 | 32.80 | 1,133,224 | -0.34(-1.01%) |
Dec 01, 2023 | 32.78 | 33.17 | 32.75 | 33.14 | 546,546 | +0.35(+1.05%) |
Nov 30, 2023 | 32.82 | 32.88 | 32.71 | 32.79 | 808,921 | +0.01(+0.03%) |
Nov 29, 2023 | 32.77 | 32.90 | 32.67 | 32.78 | 579,518 | +0.08(+0.24%) |
Nov 28, 2023 | 32.59 | 32.80 | 32.53 | 32.71 | 447,781 | +0.09(+0.27%) |
Nov 27, 2023 | 32.71 | 32.71 | 32.54 | 32.62 | 464,031 | -0.13(-0.39%) |
Nov 24, 2023 | 32.59 | 32.78 | 32.59 | 32.74 | 213,361 | +0.30(+0.91%) |
Nov 22, 2023 | 32.41 | 32.45 | 32.25 | 32.45 | 512,316 | -0.01(-0.03%) |
Nov 21, 2023 | 32.60 | 32.63 | 32.42 | 32.46 | 503,205 | -0.18(-0.54%) |
Nov 20, 2023 | 32.71 | 32.71 | 32.47 | 32.64 | 698,593 | +0.03(+0.09%) |
Nov 17, 2023 | 32.45 | 32.62 | 32.40 | 32.61 | 796,457 | +0.50(+1.57%) |
Nov 16, 2023 | 32.12 | 32.22 | 31.99 | 32.10 | 1,055,213 | -0.18(-0.55%) |
Nov 15, 2023 | 32.34 | 32.44 | 32.25 | 32.28 | 775,372 | -0.07(-0.21%) |
Nov 14, 2023 | 32.08 | 32.40 | 32.07 | 32.35 | 5,032,898 | +0.80(+2.54%) |
Nov 13, 2023 | 31.31 | 31.61 | 31.30 | 31.55 | 516,045 | +0.17(+0.54%) |
Nov 10, 2023 | 31.25 | 31.41 | 31.05 | 31.38 | 548,490 | +0.19(+0.60%) |
Nov 09, 2023 | 31.44 | 31.52 | 31.18 | 31.19 | 579,280 | +0.04(+0.13%) |
Nov 08, 2023 | 31.30 | 31.36 | 31.09 | 31.15 | 833,698 | -0.23(-0.72%) |
Nov 07, 2023 | 31.50 | 31.50 | 31.29 | 31.38 | 452,581 | -0.36(-1.12%) |
Nov 06, 2023 | 31.94 | 31.98 | 31.70 | 31.74 | 545,750 | -0.19(-0.59%) |
Nov 03, 2023 | 31.88 | 32.11 | 31.83 | 31.92 | 463,927 | +0.31(+0.97%) |
Nov 02, 2023 | 31.39 | 31.64 | 31.36 | 31.62 | 682,382 | +0.62(+2.01%) |