Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 32.15 | 32.23 | 31.18 | 31.19 | 338,523 | -0.97(-3.01%) |
Jan 30, 2024 | 32.07 | 32.35 | 31.86 | 32.16 | 235,518 | -0.07(-0.21%) |
Jan 29, 2024 | 32.21 | 32.29 | 31.79 | 32.23 | 343,030 | -0.03(-0.09%) |
Jan 26, 2024 | 32.03 | 32.78 | 32.02 | 32.26 | 334,121 | +0.38(+1.20%) |
Jan 25, 2024 | 31.37 | 31.88 | 31.15 | 31.87 | 330,587 | +0.70(+2.25%) |
Jan 24, 2024 | 31.59 | 31.59 | 30.94 | 31.17 | 332,285 | -0.15(-0.49%) |
Jan 23, 2024 | 31.64 | 31.65 | 31.23 | 31.33 | 234,689 | -0.26(-0.82%) |
Jan 22, 2024 | 31.21 | 31.62 | 30.93 | 31.59 | 293,200 | +0.51(+1.64%) |
Jan 19, 2024 | 31.66 | 31.85 | 30.91 | 31.08 | 363,180 | -0.58(-1.82%) |
Jan 18, 2024 | 31.34 | 31.86 | 31.00 | 31.65 | 378,816 | +0.35(+1.13%) |
Jan 17, 2024 | 31.58 | 31.97 | 31.08 | 31.30 | 316,622 | -0.44(-1.39%) |
Jan 16, 2024 | 31.63 | 32.19 | 31.52 | 31.74 | 563,817 | -0.01(-0.03%) |
Jan 12, 2024 | 31.73 | 32.08 | 31.39 | 31.75 | 300,211 | +0.39(+1.25%) |
Jan 11, 2024 | 31.11 | 31.41 | 30.89 | 31.36 | 244,608 | +0.27(+0.86%) |
Jan 10, 2024 | 31.39 | 31.47 | 31.03 | 31.09 | 216,836 | -0.23(-0.74%) |
Jan 09, 2024 | 32.56 | 32.56 | 31.29 | 31.32 | 615,164 | -1.41(-4.31%) |
Jan 08, 2024 | 31.41 | 33.14 | 30.80 | 32.73 | 1,056,527 | +0.95(+2.99%) |
Jan 05, 2024 | 31.18 | 31.80 | 30.99 | 31.78 | 486,497 | +0.61(+1.97%) |
Jan 04, 2024 | 32.32 | 32.32 | 31.16 | 31.16 | 294,068 | -0.80(-2.49%) |
Jan 03, 2024 | 32.32 | 32.41 | 31.95 | 31.96 | 343,642 | -0.35(-1.10%) |
Jan 02, 2024 | 32.25 | 32.50 | 32.09 | 32.32 | 177,139 | +0.28(+0.87%) |
Dec 29, 2023 | 32.49 | 32.49 | 31.92 | 32.04 | 368,322 | -0.29(-0.89%) |
Dec 28, 2023 | 32.07 | 32.63 | 32.07 | 32.33 | 445,571 | +0.11(+0.33%) |
Dec 27, 2023 | 32.45 | 32.70 | 32.15 | 32.22 | 155,981 | -0.30(-0.91%) |
Dec 26, 2023 | 32.18 | 32.59 | 32.14 | 32.52 | 173,075 | +0.48(+1.50%) |
Dec 22, 2023 | 32.38 | 32.69 | 32.00 | 32.04 | 567,135 | -0.18(-0.57%) |
Dec 21, 2023 | 32.09 | 32.57 | 32.09 | 32.22 | 307,875 | +0.19(+0.60%) |
Dec 20, 2023 | 32.56 | 32.92 | 32.01 | 32.03 | 302,752 | -0.60(-1.85%) |
Dec 19, 2023 | 32.32 | 32.82 | 32.03 | 32.63 | 355,523 | +0.22(+0.68%) |
Dec 18, 2023 | 32.51 | 32.74 | 31.93 | 32.41 | 648,034 | +0.98(+3.11%) |
Dec 15, 2023 | 31.38 | 31.62 | 30.84 | 31.43 | 950,959 | -0.36(-1.15%) |
Dec 14, 2023 | 32.71 | 33.01 | 31.76 | 31.80 | 946,299 | -0.41(-1.28%) |
Dec 13, 2023 | 31.92 | 32.27 | 31.42 | 32.21 | 978,616 | +0.48(+1.51%) |
Dec 12, 2023 | 31.17 | 32.27 | 30.91 | 31.73 | 3,024,444 | -1.18(-3.58%) |
Dec 11, 2023 | 33.39 | 33.39 | 32.64 | 32.91 | 189,269 | -0.37(-1.12%) |
Dec 08, 2023 | 33.33 | 33.65 | 33.12 | 33.28 | 285,996 | +0.07(+0.20%) |
Dec 07, 2023 | 33.46 | 33.56 | 32.97 | 33.22 | 194,133 | -0.24(-0.72%) |
Dec 06, 2023 | 34.34 | 34.61 | 33.44 | 33.46 | 434,994 | -0.99(-2.87%) |
Dec 05, 2023 | 35.26 | 35.46 | 34.43 | 34.45 | 162,311 | -1.10(-3.10%) |
Dec 04, 2023 | 35.01 | 35.65 | 35.00 | 35.55 | 165,604 | +0.60(+1.73%) |
Dec 01, 2023 | 34.77 | 35.39 | 34.77 | 34.94 | 127,769 | +0.07(+0.19%) |
Nov 30, 2023 | 34.13 | 35.07 | 34.13 | 34.88 | 319,775 | +0.80(+2.34%) |
Nov 29, 2023 | 34.21 | 34.51 | 34.08 | 34.08 | 135,765 | +0.01(+0.03%) |
Nov 28, 2023 | 34.84 | 34.91 | 34.04 | 34.07 | 135,007 | -0.66(-1.91%) |
Nov 27, 2023 | 34.95 | 35.19 | 34.60 | 34.73 | 133,191 | -0.49(-1.39%) |
Nov 24, 2023 | 34.61 | 35.46 | 34.60 | 35.22 | 155,822 | +0.78(+2.26%) |
Nov 22, 2023 | 34.15 | 34.46 | 33.88 | 34.45 | 133,974 | +0.05(+0.14%) |
Nov 21, 2023 | 33.96 | 34.42 | 33.66 | 34.40 | 111,166 | +0.42(+1.24%) |
Nov 20, 2023 | 34.20 | 34.65 | 33.93 | 33.98 | 94,314 | -0.22(-0.65%) |
Nov 17, 2023 | 33.51 | 34.30 | 33.51 | 34.20 | 125,651 | +1.01(+3.03%) |
Nov 16, 2023 | 33.60 | 33.84 | 32.95 | 33.19 | 129,285 | -0.67(-1.98%) |
Nov 15, 2023 | 34.17 | 34.38 | 33.59 | 33.86 | 153,534 | -0.33(-0.95%) |
Nov 14, 2023 | 34.24 | 34.50 | 33.98 | 34.19 | 178,230 | +0.41(+1.22%) |
Nov 13, 2023 | 32.92 | 33.77 | 32.91 | 33.77 | 182,237 | +0.63(+1.91%) |
Nov 10, 2023 | 32.47 | 33.40 | 32.27 | 33.14 | 273,607 | +0.69(+2.13%) |
Nov 09, 2023 | 32.37 | 32.88 | 31.35 | 32.45 | 481,452 | -0.69(-2.10%) |
Nov 08, 2023 | 33.60 | 33.60 | 32.91 | 33.14 | 179,492 | -0.35(-1.04%) |
Nov 07, 2023 | 33.91 | 34.02 | 33.44 | 33.49 | 146,646 | -0.92(-2.67%) |
Nov 06, 2023 | 34.54 | 34.54 | 33.92 | 34.41 | 116,766 | +0.00(+0.00%) |
Nov 03, 2023 | 34.57 | 34.88 | 33.95 | 34.41 | 162,400 | -0.24(-0.70%) |
Nov 02, 2023 | 34.47 | 34.72 | 33.71 | 34.66 | 217,147 | +1.23(+3.68%) |