Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 32.77 | 33.40 | 32.66 | 33.40 | 553,632 | +0.53(+1.61%) |
Jan 30, 2024 | 33.16 | 33.21 | 32.80 | 32.87 | 299,369 | -0.19(-0.57%) |
Jan 29, 2024 | 33.45 | 33.55 | 33.06 | 33.06 | 374,508 | -0.40(-1.20%) |
Jan 26, 2024 | 33.65 | 33.65 | 33.25 | 33.46 | 360,572 | -0.08(-0.24%) |
Jan 25, 2024 | 33.77 | 33.99 | 33.52 | 33.54 | 476,150 | -0.38(-1.12%) |
Jan 24, 2024 | 33.55 | 33.96 | 33.47 | 33.92 | 440,862 | +0.16(+0.47%) |
Jan 23, 2024 | 33.69 | 33.94 | 33.62 | 33.76 | 290,685 | +0.20(+0.60%) |
Jan 22, 2024 | 33.63 | 33.72 | 33.37 | 33.56 | 547,904 | -0.25(-0.74%) |
Jan 19, 2024 | 34.32 | 34.56 | 33.66 | 33.81 | 974,181 | -0.72(-2.09%) |
Jan 18, 2024 | 34.99 | 35.17 | 34.43 | 34.53 | 632,418 | -0.35(-1.00%) |
Jan 17, 2024 | 35.07 | 35.14 | 34.70 | 34.88 | 416,562 | +0.17(+0.49%) |
Jan 16, 2024 | 34.47 | 34.99 | 34.37 | 34.71 | 510,724 | +0.44(+1.28%) |
Jan 12, 2024 | 33.97 | 34.47 | 33.85 | 34.27 | 278,229 | +0.25(+0.73%) |
Jan 11, 2024 | 33.92 | 34.55 | 33.87 | 34.02 | 564,525 | +0.00(+0.00%) |
Jan 10, 2024 | 34.28 | 34.33 | 33.93 | 34.02 | 354,512 | -0.32(-0.93%) |
Jan 09, 2024 | 34.42 | 34.59 | 34.27 | 34.34 | 288,238 | +0.33(+0.97%) |
Jan 08, 2024 | 34.67 | 34.82 | 34.01 | 34.01 | 497,057 | -0.39(-1.13%) |
Jan 05, 2024 | 34.44 | 34.66 | 34.12 | 34.40 | 381,791 | -0.01(-0.03%) |
Jan 04, 2024 | 34.35 | 34.44 | 33.93 | 34.41 | 389,124 | -0.03(-0.09%) |
Jan 03, 2024 | 34.18 | 34.49 | 34.11 | 34.44 | 533,838 | +0.54(+1.59%) |
Jan 02, 2024 | 34.32 | 34.32 | 33.78 | 33.90 | 460,576 | -0.04(-0.12%) |
Dec 29, 2023 | 33.90 | 34.22 | 33.83 | 33.94 | 420,562 | +0.06(+0.18%) |
Dec 28, 2023 | 34.01 | 34.01 | 33.78 | 33.88 | 324,751 | -0.06(-0.18%) |
Dec 27, 2023 | 34.18 | 34.26 | 33.90 | 33.94 | 433,048 | -0.21(-0.61%) |
Dec 26, 2023 | 34.46 | 34.46 | 34.02 | 34.15 | 199,385 | -0.26(-0.76%) |
Dec 22, 2023 | 34.45 | 34.63 | 34.13 | 34.41 | 422,744 | +0.02(+0.06%) |
Dec 21, 2023 | 34.56 | 34.89 | 34.35 | 34.39 | 442,170 | -0.52(-1.49%) |
Dec 20, 2023 | 34.25 | 34.95 | 33.93 | 34.91 | 411,716 | +0.83(+2.45%) |
Dec 19, 2023 | 34.49 | 34.49 | 34.06 | 34.08 | 245,541 | -0.44(-1.26%) |
Dec 18, 2023 | 34.48 | 34.56 | 34.36 | 34.51 | 296,270 | -0.06(-0.17%) |
Dec 15, 2023 | 34.72 | 34.80 | 34.44 | 34.57 | 636,827 | +0.00(+0.00%) |
Dec 14, 2023 | 34.68 | 34.97 | 34.52 | 34.57 | 488,430 | -0.29(-0.82%) |
Dec 13, 2023 | 35.84 | 35.96 | 34.86 | 34.86 | 349,360 | -1.02(-2.84%) |
Dec 12, 2023 | 36.07 | 36.26 | 35.83 | 35.88 | 190,675 | -0.32(-0.87%) |
Dec 11, 2023 | 36.46 | 36.54 | 36.17 | 36.19 | 446,519 | -0.33(-0.89%) |
Dec 08, 2023 | 36.77 | 36.85 | 36.38 | 36.52 | 428,196 | -0.22(-0.59%) |
Dec 07, 2023 | 36.73 | 36.94 | 36.65 | 36.74 | 295,139 | -0.12(-0.32%) |
Dec 06, 2023 | 36.51 | 36.91 | 36.36 | 36.85 | 405,503 | +0.18(+0.49%) |
Dec 05, 2023 | 36.70 | 36.93 | 36.62 | 36.68 | 289,846 | +0.15(+0.41%) |
Dec 04, 2023 | 36.83 | 36.84 | 36.47 | 36.53 | 269,427 | +0.09(+0.24%) |
Dec 01, 2023 | 37.04 | 37.08 | 36.38 | 36.44 | 607,527 | -0.64(-1.73%) |
Nov 30, 2023 | 37.76 | 37.79 | 37.01 | 37.08 | 568,718 | -1.08(-2.82%) |
Nov 29, 2023 | 38.09 | 38.21 | 37.84 | 38.16 | 258,987 | -0.09(-0.23%) |
Nov 28, 2023 | 38.40 | 38.47 | 38.04 | 38.25 | 256,916 | -0.17(-0.44%) |
Nov 27, 2023 | 38.36 | 38.53 | 38.25 | 38.42 | 207,204 | +0.13(+0.34%) |
Nov 24, 2023 | 38.42 | 38.45 | 38.26 | 38.29 | 73,877 | -0.22(-0.57%) |
Nov 22, 2023 | 38.70 | 38.77 | 38.43 | 38.51 | 263,041 | -0.38(-0.97%) |
Nov 21, 2023 | 38.81 | 38.99 | 38.81 | 38.88 | 157,836 | +0.19(+0.49%) |
Nov 20, 2023 | 39.24 | 39.25 | 38.56 | 38.69 | 250,705 | -0.45(-1.16%) |
Nov 17, 2023 | 39.07 | 39.32 | 38.99 | 39.15 | 163,744 | +0.00(+0.00%) |
Nov 16, 2023 | 39.28 | 39.45 | 39.00 | 39.15 | 352,547 | +0.08(+0.20%) |
Nov 15, 2023 | 39.31 | 39.36 | 38.97 | 39.07 | 220,871 | -0.39(-0.98%) |
Nov 14, 2023 | 39.69 | 39.88 | 39.23 | 39.46 | 384,403 | -1.16(-2.85%) |
Nov 13, 2023 | 40.89 | 40.93 | 40.45 | 40.61 | 258,227 | -0.10(-0.24%) |
Nov 10, 2023 | 41.28 | 41.64 | 40.68 | 40.71 | 333,004 | -0.97(-2.33%) |
Nov 09, 2023 | 40.99 | 41.74 | 40.97 | 41.68 | 397,512 | +0.54(+1.32%) |
Nov 08, 2023 | 40.92 | 41.41 | 40.80 | 41.14 | 358,007 | +0.12(+0.29%) |
Nov 07, 2023 | 41.23 | 41.32 | 40.90 | 41.02 | 405,357 | -0.12(-0.29%) |
Nov 06, 2023 | 41.15 | 41.41 | 41.00 | 41.14 | 168,780 | -0.10(-0.24%) |
Nov 03, 2023 | 41.35 | 41.49 | 40.99 | 41.24 | 289,298 | -0.49(-1.18%) |
Nov 02, 2023 | 42.67 | 42.77 | 41.72 | 41.73 | 508,199 | -1.44(-3.34%) |