Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 33.41 | 33.45 | 32.85 | 32.91 | 35,854 | +0.00(+0.01%) |
Jan 30, 2024 | 32.99 | 33.04 | 32.87 | 32.91 | 25,317 | -0.56(-1.67%) |
Jan 29, 2024 | 33.36 | 33.50 | 33.27 | 33.47 | 81,288 | -0.35(-1.03%) |
Jan 26, 2024 | 33.75 | 34.00 | 33.66 | 33.82 | 52,005 | +1.74(+5.42%) |
Jan 25, 2024 | 31.70 | 32.10 | 31.70 | 32.08 | 58,270 | +0.07(+0.22%) |
Jan 24, 2024 | 32.59 | 32.62 | 31.96 | 32.01 | 59,321 | -0.46(-1.42%) |
Jan 23, 2024 | 32.39 | 32.47 | 32.27 | 32.47 | 47,119 | +0.14(+0.43%) |
Jan 22, 2024 | 31.98 | 32.35 | 31.82 | 32.33 | 94,808 | +0.36(+1.13%) |
Jan 19, 2024 | 31.59 | 32.03 | 31.54 | 31.97 | 52,734 | -0.13(-0.40%) |
Jan 18, 2024 | 32.01 | 32.10 | 31.84 | 32.10 | 116,611 | +0.04(+0.12%) |
Jan 17, 2024 | 31.88 | 32.06 | 31.75 | 32.06 | 66,862 | +0.10(+0.31%) |
Jan 16, 2024 | 31.60 | 31.98 | 31.56 | 31.96 | 152,467 | +0.03(+0.09%) |
Jan 12, 2024 | 31.78 | 31.95 | 31.74 | 31.93 | 88,556 | +0.65(+2.08%) |
Jan 11, 2024 | 31.19 | 31.38 | 31.09 | 31.28 | 246,260 | -0.15(-0.48%) |
Jan 10, 2024 | 31.35 | 31.52 | 31.29 | 31.43 | 41,228 | +0.16(+0.51%) |
Jan 09, 2024 | 31.17 | 31.42 | 31.15 | 31.27 | 102,131 | +0.42(+1.36%) |
Jan 08, 2024 | 30.91 | 31.14 | 30.64 | 30.85 | 227,110 | -0.23(-0.74%) |
Jan 05, 2024 | 30.95 | 31.34 | 30.92 | 31.08 | 36,074 | -0.15(-0.48%) |
Jan 04, 2024 | 31.21 | 31.51 | 31.21 | 31.23 | 69,498 | +0.19(+0.61%) |
Jan 03, 2024 | 31.10 | 31.11 | 30.83 | 31.04 | 60,628 | -0.07(-0.23%) |
Jan 02, 2024 | 31.08 | 31.35 | 31.08 | 31.11 | 93,474 | -0.82(-2.57%) |
Dec 29, 2023 | 31.76 | 31.95 | 31.76 | 31.93 | 47,900 | +0.40(+1.27%) |
Dec 28, 2023 | 31.56 | 31.68 | 31.44 | 31.53 | 59,035 | -0.14(-0.44%) |
Dec 27, 2023 | 31.49 | 31.70 | 31.43 | 31.67 | 65,026 | +0.51(+1.64%) |
Dec 26, 2023 | 31.18 | 31.27 | 31.10 | 31.16 | 52,693 | +0.13(+0.42%) |
Dec 22, 2023 | 31.17 | 31.30 | 30.98 | 31.03 | 49,993 | +0.10(+0.32%) |
Dec 21, 2023 | 30.82 | 30.93 | 30.71 | 30.93 | 124,324 | +0.38(+1.24%) |
Dec 20, 2023 | 30.91 | 30.91 | 30.53 | 30.55 | 71,538 | -0.74(-2.36%) |
Dec 19, 2023 | 31.00 | 31.29 | 30.96 | 31.29 | 65,804 | +0.63(+2.05%) |
Dec 18, 2023 | 30.78 | 30.90 | 30.65 | 30.66 | 170,410 | +0.22(+0.72%) |
Dec 15, 2023 | 30.41 | 30.56 | 30.33 | 30.44 | 243,556 | -0.28(-0.91%) |
Dec 14, 2023 | 30.50 | 30.78 | 30.45 | 30.72 | 176,420 | +1.22(+4.14%) |
Dec 13, 2023 | 29.07 | 29.56 | 28.98 | 29.50 | 134,945 | -0.13(-0.44%) |
Dec 12, 2023 | 29.31 | 29.70 | 29.24 | 29.63 | 116,369 | -0.70(-2.31%) |
Dec 11, 2023 | 30.45 | 30.54 | 30.29 | 30.33 | 235,663 | -0.13(-0.43%) |
Dec 08, 2023 | 30.66 | 30.90 | 30.39 | 30.46 | 204,101 | -0.71(-2.28%) |
Dec 07, 2023 | 31.05 | 31.24 | 30.76 | 31.17 | 109,745 | +0.87(+2.87%) |
Dec 06, 2023 | 30.43 | 30.66 | 30.20 | 30.30 | 310,607 | -2.50(-7.62%) |
Dec 05, 2023 | 35.33 | 35.33 | 32.73 | 32.80 | 188,598 | -2.37(-6.74%) |
Dec 04, 2023 | 34.84 | 35.18 | 34.83 | 35.17 | 251,206 | +0.54(+1.56%) |
Dec 01, 2023 | 34.38 | 34.64 | 34.29 | 34.63 | 59,519 | -0.30(-0.86%) |
Nov 30, 2023 | 34.68 | 34.93 | 34.42 | 34.93 | 203,852 | -0.21(-0.60%) |
Nov 29, 2023 | 34.99 | 35.46 | 34.90 | 35.14 | 91,063 | +0.46(+1.33%) |
Nov 28, 2023 | 34.60 | 34.80 | 34.43 | 34.68 | 176,490 | -0.38(-1.10%) |
Nov 27, 2023 | 35.18 | 35.27 | 34.89 | 35.06 | 128,214 | -0.03(-0.07%) |
Nov 24, 2023 | 35.10 | 35.23 | 35.03 | 35.09 | 68,028 | +0.41(+1.18%) |
Nov 22, 2023 | 35.05 | 35.05 | 34.67 | 34.68 | 85,648 | -0.90(-2.53%) |
Nov 21, 2023 | 35.65 | 35.83 | 35.54 | 35.58 | 47,679 | +0.30(+0.85%) |
Nov 20, 2023 | 35.15 | 35.33 | 35.01 | 35.28 | 111,760 | +1.06(+3.11%) |
Nov 17, 2023 | 34.24 | 34.27 | 34.06 | 34.22 | 39,718 | +0.56(+1.65%) |
Nov 16, 2023 | 33.81 | 33.93 | 33.62 | 33.66 | 41,500 | +0.08(+0.24%) |
Nov 15, 2023 | 33.65 | 33.88 | 33.58 | 33.58 | 47,963 | +0.24(+0.72%) |
Nov 14, 2023 | 33.25 | 33.42 | 33.09 | 33.34 | 76,467 | +1.04(+3.22%) |
Nov 13, 2023 | 32.20 | 32.30 | 32.05 | 32.30 | 133,341 | +0.20(+0.62%) |
Nov 10, 2023 | 31.74 | 32.16 | 31.74 | 32.10 | 62,867 | -0.46(-1.41%) |
Nov 09, 2023 | 33.13 | 33.22 | 32.55 | 32.56 | 79,887 | +0.91(+2.88%) |
Nov 08, 2023 | 31.66 | 31.93 | 31.55 | 31.65 | 84,864 | +0.06(+0.19%) |
Nov 07, 2023 | 31.55 | 31.76 | 31.46 | 31.59 | 70,307 | +0.26(+0.83%) |
Nov 06, 2023 | 31.44 | 31.51 | 31.27 | 31.33 | 127,934 | +0.05(+0.16%) |
Nov 03, 2023 | 31.64 | 31.81 | 31.26 | 31.28 | 95,216 | +0.73(+2.39%) |
Nov 02, 2023 | 30.65 | 30.77 | 30.39 | 30.55 | 60,538 | +0.26(+0.86%) |