Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 33.87 | 33.91 | 33.44 | 33.49 | 397,096 | -0.07(-0.21%) |
Jan 30, 2024 | 33.39 | 33.59 | 33.39 | 33.56 | 163,280 | +0.32(+0.96%) |
Jan 29, 2024 | 32.96 | 33.25 | 32.90 | 33.24 | 187,143 | -0.22(-0.66%) |
Jan 26, 2024 | 33.39 | 33.48 | 33.36 | 33.46 | 212,771 | +0.30(+0.90%) |
Jan 25, 2024 | 33.18 | 33.18 | 32.88 | 33.16 | 426,375 | -0.10(-0.30%) |
Jan 24, 2024 | 33.46 | 33.49 | 33.25 | 33.26 | 265,446 | +0.20(+0.60%) |
Jan 23, 2024 | 33.01 | 33.09 | 32.88 | 33.06 | 192,695 | -0.14(-0.42%) |
Jan 22, 2024 | 33.30 | 33.33 | 33.16 | 33.20 | 467,715 | -0.28(-0.84%) |
Jan 19, 2024 | 33.30 | 33.51 | 33.17 | 33.48 | 971,333 | +0.07(+0.21%) |
Jan 18, 2024 | 33.35 | 33.42 | 33.20 | 33.41 | 442,332 | +0.23(+0.69%) |
Jan 17, 2024 | 32.98 | 33.18 | 32.88 | 33.18 | 1,209,408 | -0.15(-0.45%) |
Jan 16, 2024 | 33.29 | 33.46 | 33.20 | 33.33 | 957,324 | -0.56(-1.65%) |
Jan 12, 2024 | 33.90 | 34.01 | 33.81 | 33.89 | 1,030,422 | +0.15(+0.44%) |
Jan 11, 2024 | 33.88 | 33.94 | 33.50 | 33.74 | 239,232 | -0.13(-0.38%) |
Jan 10, 2024 | 33.68 | 33.89 | 33.65 | 33.87 | 156,502 | +0.24(+0.71%) |
Jan 09, 2024 | 33.65 | 33.78 | 33.59 | 33.63 | 221,825 | -0.40(-1.18%) |
Jan 08, 2024 | 33.80 | 34.06 | 33.78 | 34.03 | 542,297 | +0.42(+1.25%) |
Jan 05, 2024 | 33.53 | 33.92 | 33.53 | 33.61 | 298,663 | +0.06(+0.18%) |
Jan 04, 2024 | 33.44 | 33.73 | 33.44 | 33.55 | 234,055 | +0.37(+1.12%) |
Jan 03, 2024 | 33.16 | 33.28 | 33.05 | 33.18 | 364,534 | -0.51(-1.51%) |
Jan 02, 2024 | 33.68 | 33.82 | 33.64 | 33.69 | 310,268 | -0.24(-0.71%) |
Dec 29, 2023 | 33.95 | 34.03 | 33.84 | 33.93 | 182,648 | +0.01(+0.03%) |
Dec 28, 2023 | 34.01 | 34.06 | 33.90 | 33.92 | 243,182 | -0.23(-0.67%) |
Dec 27, 2023 | 34.01 | 34.17 | 33.99 | 34.15 | 175,076 | +0.15(+0.44%) |
Dec 26, 2023 | 33.85 | 34.06 | 33.83 | 34.00 | 228,570 | +0.25(+0.74%) |
Dec 22, 2023 | 33.89 | 33.89 | 33.67 | 33.75 | 197,748 | +0.04(+0.12%) |
Dec 21, 2023 | 33.60 | 33.72 | 33.47 | 33.71 | 237,091 | +0.49(+1.48%) |
Dec 20, 2023 | 33.53 | 33.64 | 33.18 | 33.22 | 263,442 | -0.44(-1.31%) |
Dec 19, 2023 | 33.46 | 33.68 | 33.45 | 33.66 | 298,548 | +0.36(+1.07%) |
Dec 18, 2023 | 33.35 | 33.39 | 33.24 | 33.31 | 374,850 | +0.11(+0.33%) |
Dec 15, 2023 | 33.34 | 33.42 | 33.20 | 33.20 | 324,575 | -0.48(-1.44%) |
Dec 14, 2023 | 33.51 | 33.86 | 33.42 | 33.68 | 591,051 | +0.22(+0.65%) |
Dec 13, 2023 | 33.04 | 33.46 | 32.82 | 33.46 | 274,594 | +0.41(+1.23%) |
Dec 12, 2023 | 32.98 | 33.08 | 32.90 | 33.06 | 323,959 | +0.08(+0.24%) |
Dec 11, 2023 | 32.89 | 32.99 | 32.85 | 32.98 | 81,551 | +0.02(+0.06%) |
Dec 08, 2023 | 32.70 | 32.97 | 32.70 | 32.96 | 117,182 | +0.27(+0.82%) |
Dec 07, 2023 | 32.65 | 32.74 | 32.52 | 32.69 | 133,855 | +0.05(+0.15%) |
Dec 06, 2023 | 32.89 | 32.99 | 32.64 | 32.64 | 184,813 | +0.06(+0.18%) |
Dec 05, 2023 | 32.50 | 32.67 | 32.48 | 32.58 | 164,640 | -0.04(-0.12%) |
Dec 04, 2023 | 32.48 | 32.64 | 32.47 | 32.62 | 198,048 | -0.12(-0.36%) |
Dec 01, 2023 | 32.56 | 32.77 | 32.48 | 32.74 | 345,501 | +0.17(+0.52%) |
Nov 30, 2023 | 32.63 | 32.66 | 32.49 | 32.57 | 195,819 | -0.11(-0.33%) |
Nov 29, 2023 | 32.66 | 32.81 | 32.59 | 32.68 | 178,977 | +0.27(+0.82%) |
Nov 28, 2023 | 32.29 | 32.52 | 32.26 | 32.42 | 163,803 | +0.02(+0.06%) |
Nov 27, 2023 | 32.43 | 32.46 | 32.30 | 32.40 | 161,647 | +0.00(+0.00%) |
Nov 24, 2023 | 32.23 | 32.41 | 32.22 | 32.40 | 153,509 | +0.40(+1.27%) |
Nov 22, 2023 | 31.98 | 31.99 | 31.83 | 31.99 | 145,450 | -0.08(-0.25%) |
Nov 21, 2023 | 32.26 | 32.26 | 32.01 | 32.07 | 341,240 | -0.42(-1.31%) |
Nov 20, 2023 | 32.38 | 32.55 | 32.38 | 32.50 | 362,398 | +0.35(+1.08%) |
Nov 17, 2023 | 31.93 | 32.17 | 31.90 | 32.15 | 320,187 | +0.41(+1.31%) |
Nov 16, 2023 | 31.85 | 31.94 | 31.66 | 31.73 | 301,394 | -0.11(-0.34%) |
Nov 15, 2023 | 31.91 | 32.00 | 31.83 | 31.84 | 210,478 | -0.15(-0.46%) |
Nov 14, 2023 | 31.72 | 32.05 | 31.71 | 31.99 | 255,743 | +1.00(+3.22%) |
Nov 13, 2023 | 30.75 | 31.02 | 30.71 | 30.99 | 197,637 | +0.23(+0.74%) |
Nov 10, 2023 | 30.63 | 30.79 | 30.38 | 30.77 | 348,047 | +0.19(+0.61%) |
Nov 09, 2023 | 30.85 | 30.94 | 30.56 | 30.58 | 564,880 | -0.06(-0.19%) |
Nov 08, 2023 | 30.67 | 30.82 | 30.50 | 30.64 | 916,387 | +0.05(+0.16%) |
Nov 07, 2023 | 30.52 | 30.63 | 30.43 | 30.59 | 1,280,894 | -0.23(-0.74%) |
Nov 06, 2023 | 31.05 | 31.06 | 30.73 | 30.82 | 387,496 | -0.14(-0.45%) |
Nov 03, 2023 | 30.87 | 31.07 | 30.87 | 30.95 | 364,149 | +0.42(+1.39%) |
Nov 02, 2023 | 30.51 | 30.56 | 30.36 | 30.53 | 606,628 | +0.73(+2.45%) |