Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 34.38 | 34.54 | 33.69 | 33.81 | 182,578 | -0.57(-1.65%) |
Jan 30, 2024 | 33.73 | 34.44 | 33.32 | 34.38 | 168,032 | +0.93(+2.77%) |
Jan 29, 2024 | 33.73 | 33.84 | 33.30 | 33.46 | 131,734 | -0.26(-0.77%) |
Jan 26, 2024 | 33.80 | 34.10 | 33.60 | 33.72 | 103,442 | +0.13(+0.38%) |
Jan 25, 2024 | 32.97 | 33.61 | 32.96 | 33.59 | 129,741 | +0.73(+2.21%) |
Jan 24, 2024 | 33.30 | 33.30 | 32.57 | 32.86 | 166,590 | +0.37(+1.13%) |
Jan 23, 2024 | 32.98 | 32.98 | 31.92 | 32.49 | 123,957 | -0.24(-0.73%) |
Jan 22, 2024 | 32.68 | 32.81 | 31.26 | 32.73 | 268,677 | -0.77(-2.29%) |
Jan 19, 2024 | 33.33 | 33.76 | 33.01 | 33.50 | 152,402 | +0.32(+0.96%) |
Jan 18, 2024 | 32.35 | 33.33 | 32.23 | 33.18 | 132,185 | +0.75(+2.30%) |
Jan 17, 2024 | 32.39 | 32.73 | 32.17 | 32.43 | 100,028 | -0.01(-0.03%) |
Jan 16, 2024 | 33.92 | 34.37 | 32.38 | 32.44 | 220,114 | -1.31(-3.89%) |
Jan 12, 2024 | 34.48 | 34.53 | 33.67 | 33.75 | 219,157 | +0.01(+0.03%) |
Jan 11, 2024 | 32.58 | 33.77 | 32.50 | 33.74 | 253,527 | +1.37(+4.24%) |
Jan 10, 2024 | 31.43 | 32.37 | 31.38 | 32.37 | 158,134 | +0.99(+3.17%) |
Jan 09, 2024 | 31.27 | 31.53 | 31.19 | 31.38 | 94,445 | -0.07(-0.22%) |
Jan 08, 2024 | 31.23 | 31.49 | 31.02 | 31.45 | 97,282 | +0.26(+0.83%) |
Jan 05, 2024 | 31.44 | 31.66 | 30.96 | 31.19 | 121,057 | -0.19(-0.60%) |
Jan 04, 2024 | 31.33 | 31.84 | 30.96 | 31.38 | 157,024 | +0.01(+0.03%) |
Jan 03, 2024 | 32.33 | 32.33 | 31.31 | 31.37 | 119,529 | -0.80(-2.47%) |
Jan 02, 2024 | 32.89 | 33.11 | 31.85 | 32.16 | 136,021 | -0.56(-1.70%) |
Dec 29, 2023 | 33.09 | 33.09 | 32.52 | 32.72 | 140,743 | -0.18(-0.54%) |
Dec 28, 2023 | 32.38 | 32.92 | 32.38 | 32.90 | 178,193 | +0.55(+1.69%) |
Dec 27, 2023 | 32.67 | 32.81 | 32.25 | 32.35 | 170,239 | -0.22(-0.67%) |
Dec 26, 2023 | 32.28 | 32.84 | 32.26 | 32.57 | 172,232 | +0.35(+1.08%) |
Dec 22, 2023 | 31.93 | 32.38 | 31.84 | 32.22 | 197,344 | +0.41(+1.28%) |
Dec 21, 2023 | 31.89 | 31.89 | 31.44 | 31.81 | 91,505 | +0.14(+0.44%) |
Dec 20, 2023 | 31.83 | 32.20 | 31.61 | 31.68 | 155,026 | -0.19(-0.59%) |
Dec 19, 2023 | 32.08 | 32.50 | 31.72 | 31.86 | 149,489 | -0.07(-0.22%) |
Dec 18, 2023 | 31.82 | 32.08 | 31.01 | 31.93 | 152,286 | +0.23(+0.72%) |
Dec 15, 2023 | 31.68 | 32.54 | 31.55 | 31.71 | 1,401,691 | +0.43(+1.37%) |
Dec 14, 2023 | 32.83 | 33.40 | 30.78 | 31.28 | 371,022 | -1.40(-4.29%) |
Dec 13, 2023 | 31.96 | 32.80 | 31.66 | 32.68 | 329,211 | +0.48(+1.48%) |
Dec 12, 2023 | 32.23 | 32.28 | 31.61 | 32.20 | 194,488 | +0.01(+0.03%) |
Dec 11, 2023 | 32.72 | 32.80 | 31.99 | 32.19 | 251,142 | +0.17(+0.53%) |
Dec 08, 2023 | 32.29 | 32.51 | 31.72 | 32.02 | 156,722 | -0.33(-1.01%) |
Dec 07, 2023 | 32.46 | 32.48 | 31.89 | 32.35 | 185,105 | +0.02(+0.06%) |
Dec 06, 2023 | 33.13 | 33.19 | 32.22 | 32.33 | 148,532 | -0.70(-2.11%) |
Dec 05, 2023 | 32.93 | 33.45 | 32.56 | 33.03 | 274,268 | +0.08(+0.24%) |
Dec 04, 2023 | 32.49 | 33.35 | 32.13 | 32.95 | 485,851 | +0.41(+1.25%) |
Dec 01, 2023 | 31.91 | 32.57 | 31.78 | 32.54 | 237,337 | +0.51(+1.58%) |
Nov 30, 2023 | 32.10 | 32.57 | 31.89 | 32.03 | 182,610 | -0.12(-0.37%) |
Nov 29, 2023 | 32.33 | 32.78 | 31.96 | 32.15 | 216,573 | +0.17(+0.53%) |
Nov 28, 2023 | 32.83 | 33.01 | 31.83 | 31.98 | 167,634 | -0.53(-1.62%) |
Nov 27, 2023 | 31.74 | 32.68 | 31.46 | 32.51 | 329,713 | +0.87(+2.73%) |
Nov 24, 2023 | 31.74 | 31.95 | 31.60 | 31.65 | 75,537 | -0.19(-0.59%) |
Nov 22, 2023 | 31.31 | 32.05 | 31.29 | 31.83 | 164,814 | +0.63(+2.01%) |
Nov 21, 2023 | 31.92 | 31.92 | 31.10 | 31.21 | 123,144 | -0.63(-1.97%) |
Nov 20, 2023 | 31.83 | 32.16 | 31.66 | 31.83 | 122,517 | +0.02(+0.06%) |
Nov 17, 2023 | 31.75 | 32.07 | 31.67 | 31.81 | 112,013 | +0.19(+0.60%) |
Nov 16, 2023 | 32.08 | 32.32 | 31.59 | 31.63 | 125,699 | -0.38(-1.18%) |
Nov 15, 2023 | 32.03 | 32.03 | 31.52 | 32.00 | 270,659 | -0.07(-0.22%) |
Nov 14, 2023 | 32.15 | 32.41 | 31.70 | 32.07 | 239,569 | -0.06(-0.19%) |
Nov 13, 2023 | 30.99 | 32.26 | 30.46 | 32.13 | 322,902 | +1.48(+4.84%) |
Nov 10, 2023 | 30.81 | 31.20 | 29.85 | 30.65 | 178,152 | +0.14(+0.46%) |
Nov 09, 2023 | 29.94 | 30.86 | 28.31 | 30.51 | 374,089 | +2.24(+7.92%) |
Nov 08, 2023 | 29.08 | 29.36 | 27.99 | 28.27 | 159,127 | -0.42(-1.46%) |
Nov 07, 2023 | 28.26 | 28.88 | 28.09 | 28.69 | 93,341 | +0.28(+0.98%) |
Nov 06, 2023 | 28.40 | 28.43 | 27.85 | 28.41 | 90,946 | -0.04(-0.14%) |
Nov 03, 2023 | 28.38 | 28.67 | 28.07 | 28.45 | 126,365 | +0.34(+1.20%) |
Nov 02, 2023 | 28.34 | 28.60 | 27.86 | 28.11 | 119,609 | -0.32(-1.12%) |