Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 34.42 | 34.54 | 34.31 | 34.31 | 2,144 | -0.52(-1.49%) |
Jan 30, 2024 | 34.96 | 34.96 | 34.83 | 34.83 | 742 | -0.29(-0.83%) |
Jan 29, 2024 | 34.69 | 35.12 | 34.69 | 35.12 | 5,051 | +0.43(+1.24%) |
Jan 26, 2024 | 34.85 | 34.85 | 34.69 | 34.69 | 537 | -0.27(-0.77%) |
Jan 25, 2024 | 34.96 | 34.96 | 34.88 | 34.96 | 1,179 | +0.08(+0.23%) |
Jan 24, 2024 | 34.99 | 35.17 | 34.88 | 34.88 | 2,908 | +0.14(+0.40%) |
Jan 23, 2024 | 34.65 | 34.80 | 34.60 | 34.74 | 13,397 | +0.09(+0.26%) |
Jan 22, 2024 | 34.67 | 34.67 | 34.59 | 34.65 | 1,821 | +0.14(+0.40%) |
Jan 19, 2024 | 34.36 | 34.52 | 34.36 | 34.51 | 520 | +0.58(+1.72%) |
Jan 18, 2024 | 33.72 | 33.95 | 33.63 | 33.93 | 833 | +0.43(+1.27%) |
Jan 17, 2024 | 33.40 | 33.50 | 33.26 | 33.50 | 2,657 | -0.18(-0.53%) |
Jan 16, 2024 | 33.57 | 33.68 | 33.57 | 33.68 | 780 | -0.07(-0.22%) |
Jan 12, 2024 | 33.92 | 33.92 | 33.68 | 33.75 | 1,208 | -0.01(-0.04%) |
Jan 11, 2024 | 33.73 | 33.78 | 33.45 | 33.76 | 3,109 | +0.05(+0.14%) |
Jan 10, 2024 | 33.60 | 33.76 | 33.58 | 33.72 | 12,504 | +0.17(+0.50%) |
Jan 09, 2024 | 33.38 | 33.61 | 33.38 | 33.55 | 4,563 | +0.02(+0.07%) |
Jan 08, 2024 | 33.25 | 33.53 | 33.25 | 33.53 | 824 | +0.65(+1.98%) |
Jan 05, 2024 | 32.99 | 33.10 | 32.82 | 32.88 | 4,955 | +0.05(+0.14%) |
Jan 04, 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 149 | -0.17(-0.51%) |
Jan 03, 2024 | 33.13 | 33.16 | 33.00 | 33.00 | 54,711 | -0.37(-1.11%) |
Jan 02, 2024 | 33.49 | 33.50 | 33.32 | 33.37 | 5,750 | -0.52(-1.52%) |
Dec 29, 2023 | 33.85 | 33.90 | 33.77 | 33.89 | 16,416 | -0.18(-0.54%) |
Dec 28, 2023 | 34.10 | 34.16 | 34.07 | 34.07 | 39,064 | -0.01(-0.03%) |
Dec 27, 2023 | 34.03 | 34.08 | 33.97 | 34.08 | 4,330 | +0.06(+0.18%) |
Dec 26, 2023 | 33.91 | 34.05 | 33.91 | 34.02 | 18,662 | +0.27(+0.80%) |
Dec 22, 2023 | 33.74 | 33.75 | 33.73 | 33.75 | 2,015 | +0.06(+0.16%) |
Dec 21, 2023 | 33.60 | 33.70 | 33.49 | 33.70 | 8,615 | +0.48(+1.45%) |
Dec 20, 2023 | 33.71 | 33.80 | 33.21 | 33.21 | 598 | -0.55(-1.63%) |
Dec 19, 2023 | 33.58 | 33.76 | 33.58 | 33.76 | 1,160 | +0.22(+0.65%) |
Dec 18, 2023 | 33.58 | 33.61 | 33.55 | 33.55 | 7,555 | +0.10(+0.29%) |
Dec 15, 2023 | 33.48 | 33.48 | 33.32 | 33.45 | 51,800 | +0.06(+0.18%) |
Dec 14, 2023 | 33.42 | 33.48 | 33.18 | 33.39 | 3,407 | +0.10(+0.30%) |
Dec 13, 2023 | 33.20 | 33.29 | 33.20 | 33.29 | 1,496 | +0.56(+1.72%) |
Dec 12, 2023 | 32.71 | 32.73 | 32.71 | 32.73 | 8,748 | +0.17(+0.54%) |
Dec 11, 2023 | 32.49 | 32.55 | 32.48 | 32.55 | 2,520 | +0.49(+1.53%) |
Dec 08, 2023 | 31.96 | 32.06 | 31.96 | 32.06 | 412 | +0.05(+0.15%) |
Dec 07, 2023 | 31.77 | 32.01 | 31.77 | 32.01 | 4,769 | +0.38(+1.21%) |
Dec 06, 2023 | 31.84 | 31.85 | 31.58 | 31.63 | 4,102 | -0.07(-0.22%) |
Dec 05, 2023 | 31.53 | 31.70 | 31.53 | 31.70 | 8,618 | -0.06(-0.19%) |
Dec 04, 2023 | 31.69 | 31.76 | 31.67 | 31.76 | 16,836 | -0.25(-0.77%) |
Dec 01, 2023 | 31.74 | 32.00 | 31.74 | 32.00 | 373 | +0.16(+0.49%) |
Nov 30, 2023 | 31.60 | 31.85 | 31.59 | 31.85 | 10,092 | +0.02(+0.06%) |
Nov 29, 2023 | 31.93 | 32.07 | 31.81 | 31.83 | 5,999 | +0.07(+0.22%) |
Nov 28, 2023 | 31.62 | 31.80 | 31.62 | 31.76 | 1,625 | +0.05(+0.15%) |
Nov 27, 2023 | 31.84 | 31.84 | 31.71 | 31.71 | 217 | -0.03(-0.09%) |
Nov 24, 2023 | 31.73 | 31.77 | 31.73 | 31.74 | 718 | -0.01(-0.03%) |
Nov 22, 2023 | 31.72 | 31.85 | 31.72 | 31.75 | 12,804 | +0.13(+0.40%) |
Nov 21, 2023 | 31.63 | 31.65 | 31.60 | 31.62 | 2,228 | -0.18(-0.57%) |
Nov 20, 2023 | 31.82 | 31.82 | 31.80 | 31.80 | 7,442 | +0.36(+1.14%) |
Nov 17, 2023 | 31.34 | 31.45 | 31.34 | 31.44 | 2,612 | +0.07(+0.22%) |
Nov 16, 2023 | 31.30 | 31.39 | 31.30 | 31.37 | 3,481 | -0.08(-0.25%) |
Nov 15, 2023 | 31.48 | 31.48 | 31.45 | 31.45 | 2,825 | +0.06(+0.19%) |
Nov 14, 2023 | 31.40 | 31.40 | 31.39 | 31.39 | 922 | +0.76(+2.47%) |
Nov 13, 2023 | 30.56 | 30.64 | 30.52 | 30.64 | 3,744 | -0.04(-0.13%) |
Nov 10, 2023 | 30.28 | 30.68 | 30.28 | 30.68 | 3,740 | +0.56(+1.86%) |
Nov 09, 2023 | 30.38 | 30.39 | 30.12 | 30.12 | 4,734 | -0.22(-0.73%) |
Nov 08, 2023 | 30.42 | 30.42 | 30.30 | 30.34 | 875 | -0.10(-0.34%) |
Nov 07, 2023 | 30.38 | 30.47 | 30.38 | 30.44 | 5,398 | +0.30(+1.01%) |
Nov 06, 2023 | 30.16 | 30.16 | 30.03 | 30.14 | 3,034 | +0.00(+0.00%) |
Nov 03, 2023 | 30.08 | 30.23 | 30.08 | 30.14 | 45,090 | +0.42(+1.42%) |
Nov 02, 2023 | 29.59 | 29.74 | 29.59 | 29.71 | 8,231 | +0.55(+1.89%) |