Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 30.52 | 30.63 | 29.84 | 29.95 | 692,384 | -0.29(-0.95%) |
Jan 30, 2024 | 30.16 | 30.54 | 29.92 | 30.24 | 445,725 | -0.08(-0.26%) |
Jan 29, 2024 | 30.03 | 30.47 | 29.81 | 30.32 | 489,991 | +0.31(+1.02%) |
Jan 26, 2024 | 30.43 | 30.52 | 29.94 | 30.01 | 532,534 | -0.28(-0.91%) |
Jan 25, 2024 | 30.00 | 30.30 | 29.63 | 30.29 | 980,368 | +0.80(+2.71%) |
Jan 24, 2024 | 30.83 | 30.87 | 29.46 | 29.49 | 1,326,052 | -1.04(-3.39%) |
Jan 23, 2024 | 30.72 | 30.92 | 30.25 | 30.53 | 922,955 | -0.06(-0.19%) |
Jan 22, 2024 | 30.56 | 30.99 | 30.40 | 30.59 | 724,872 | +0.03(+0.10%) |
Jan 19, 2024 | 30.63 | 30.67 | 30.14 | 30.56 | 1,222,315 | +0.11(+0.36%) |
Jan 18, 2024 | 30.71 | 30.81 | 30.23 | 30.45 | 919,966 | -0.38(-1.25%) |
Jan 17, 2024 | 31.12 | 31.52 | 30.53 | 30.83 | 653,542 | -0.62(-1.97%) |
Jan 16, 2024 | 32.14 | 32.21 | 31.34 | 31.45 | 881,758 | -0.92(-2.83%) |
Jan 12, 2024 | 32.48 | 32.65 | 32.26 | 32.37 | 427,692 | +0.20(+0.61%) |
Jan 11, 2024 | 32.84 | 32.96 | 32.02 | 32.17 | 1,037,541 | -0.95(-2.86%) |
Jan 10, 2024 | 33.42 | 33.50 | 33.10 | 33.12 | 597,750 | -0.35(-1.03%) |
Jan 09, 2024 | 33.25 | 33.60 | 32.96 | 33.46 | 668,918 | -0.16(-0.47%) |
Jan 08, 2024 | 33.21 | 33.72 | 33.12 | 33.62 | 503,549 | +0.24(+0.71%) |
Jan 05, 2024 | 32.92 | 33.66 | 32.74 | 33.39 | 696,310 | +0.38(+1.17%) |
Jan 04, 2024 | 33.38 | 33.50 | 32.98 | 33.00 | 545,364 | -0.16(-0.48%) |
Jan 03, 2024 | 32.66 | 33.21 | 32.35 | 33.16 | 883,136 | +0.32(+0.96%) |
Jan 02, 2024 | 31.86 | 33.34 | 31.85 | 32.84 | 1,069,873 | +0.89(+2.78%) |
Dec 29, 2023 | 32.07 | 32.21 | 31.80 | 31.96 | 470,152 | -0.35(-1.10%) |
Dec 28, 2023 | 31.78 | 32.37 | 31.78 | 32.31 | 547,359 | +0.36(+1.14%) |
Dec 27, 2023 | 32.11 | 32.25 | 31.92 | 31.95 | 510,670 | -0.19(-0.58%) |
Dec 26, 2023 | 31.94 | 32.28 | 31.94 | 32.13 | 468,612 | +0.25(+0.77%) |
Dec 22, 2023 | 32.19 | 32.62 | 31.88 | 31.89 | 425,533 | -0.08(-0.25%) |
Dec 21, 2023 | 31.75 | 32.17 | 31.68 | 31.97 | 628,410 | +0.29(+0.90%) |
Dec 20, 2023 | 32.04 | 32.51 | 31.65 | 31.68 | 971,989 | -0.40(-1.26%) |
Dec 19, 2023 | 32.05 | 32.30 | 31.89 | 32.08 | 848,612 | +0.19(+0.59%) |
Dec 18, 2023 | 32.53 | 32.57 | 31.86 | 31.90 | 568,715 | -0.50(-1.55%) |
Dec 15, 2023 | 33.31 | 33.33 | 32.14 | 32.40 | 1,118,875 | -1.11(-3.32%) |
Dec 14, 2023 | 33.29 | 34.20 | 33.16 | 33.51 | 1,521,758 | +0.62(+1.89%) |
Dec 13, 2023 | 31.33 | 32.99 | 31.14 | 32.89 | 1,251,309 | +1.64(+5.24%) |
Dec 12, 2023 | 31.44 | 31.44 | 30.88 | 31.26 | 843,186 | -0.24(-0.75%) |
Dec 11, 2023 | 31.43 | 31.63 | 31.31 | 31.49 | 869,062 | -0.13(-0.41%) |
Dec 08, 2023 | 31.77 | 32.03 | 31.31 | 31.62 | 564,140 | -0.22(-0.68%) |
Dec 07, 2023 | 32.05 | 32.19 | 31.73 | 31.84 | 809,412 | -0.11(-0.34%) |
Dec 06, 2023 | 31.55 | 32.03 | 31.42 | 31.95 | 1,036,796 | +0.57(+1.82%) |
Dec 05, 2023 | 31.32 | 31.44 | 31.02 | 31.37 | 703,094 | -0.04(-0.13%) |
Dec 04, 2023 | 31.16 | 31.77 | 31.13 | 31.41 | 985,452 | -0.15(-0.47%) |
Dec 01, 2023 | 30.32 | 31.56 | 30.32 | 31.56 | 839,846 | +1.12(+3.69%) |
Nov 30, 2023 | 30.54 | 30.64 | 30.19 | 30.44 | 839,752 | -0.03(-0.10%) |
Nov 29, 2023 | 30.93 | 31.12 | 30.44 | 30.47 | 1,028,467 | -0.27(-0.89%) |
Nov 28, 2023 | 30.43 | 30.92 | 30.15 | 30.74 | 1,353,947 | +0.22(+0.73%) |
Nov 27, 2023 | 30.49 | 30.55 | 30.08 | 30.52 | 1,241,724 | -0.02(-0.06%) |
Nov 24, 2023 | 30.69 | 30.82 | 30.39 | 30.54 | 422,946 | -0.16(-0.51%) |
Nov 22, 2023 | 30.48 | 30.75 | 29.98 | 30.69 | 4,128,767 | +0.42(+1.38%) |
Nov 21, 2023 | 30.26 | 30.28 | 29.68 | 30.27 | 1,525,622 | +0.02(+0.06%) |
Nov 20, 2023 | 29.80 | 30.38 | 29.13 | 30.25 | 2,129,367 | +0.24(+0.81%) |
Nov 17, 2023 | 30.99 | 31.01 | 29.78 | 30.01 | 2,581,517 | -0.78(-2.53%) |
Nov 16, 2023 | 31.01 | 31.27 | 30.71 | 30.79 | 1,193,231 | +0.13(+0.41%) |
Nov 15, 2023 | 30.40 | 31.00 | 30.31 | 30.66 | 1,216,850 | +0.14(+0.45%) |
Nov 14, 2023 | 29.49 | 30.55 | 29.49 | 30.53 | 1,345,322 | +1.99(+6.98%) |
Nov 13, 2023 | 29.35 | 29.51 | 28.51 | 28.53 | 870,304 | -1.00(-3.39%) |
Nov 10, 2023 | 29.53 | 29.65 | 29.25 | 29.53 | 860,490 | +0.17(+0.56%) |
Nov 09, 2023 | 29.78 | 29.97 | 29.35 | 29.37 | 691,768 | -0.34(-1.15%) |
Nov 08, 2023 | 30.08 | 30.08 | 29.34 | 29.71 | 1,206,541 | -0.48(-1.58%) |
Nov 07, 2023 | 30.56 | 30.65 | 30.17 | 30.19 | 804,700 | -0.33(-1.08%) |
Nov 06, 2023 | 31.02 | 31.12 | 30.45 | 30.52 | 1,099,885 | -0.64(-2.06%) |
Nov 03, 2023 | 31.51 | 31.67 | 31.08 | 31.16 | 1,107,393 | +0.21(+0.69%) |
Nov 02, 2023 | 29.89 | 31.08 | 29.89 | 30.94 | 1,279,760 | +1.15(+3.85%) |