Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 33.29 | 33.47 | 32.94 | 32.98 | 577,554 | -0.56(-1.67%) |
Jan 30, 2024 | 33.55 | 33.68 | 33.48 | 33.54 | 266,049 | -0.06(-0.18%) |
Jan 29, 2024 | 33.21 | 33.61 | 33.21 | 33.60 | 157,644 | +0.41(+1.24%) |
Jan 26, 2024 | 33.26 | 33.39 | 33.15 | 33.19 | 169,506 | -0.21(-0.63%) |
Jan 25, 2024 | 33.37 | 33.50 | 33.21 | 33.40 | 122,937 | +0.30(+0.91%) |
Jan 24, 2024 | 33.29 | 33.42 | 33.06 | 33.10 | 221,194 | +0.15(+0.46%) |
Jan 23, 2024 | 33.07 | 33.07 | 32.83 | 32.95 | 299,229 | -0.16(-0.48%) |
Jan 22, 2024 | 33.14 | 33.30 | 33.00 | 33.11 | 423,325 | +0.16(+0.49%) |
Jan 19, 2024 | 32.53 | 32.95 | 32.44 | 32.95 | 414,066 | +0.56(+1.73%) |
Jan 18, 2024 | 32.18 | 32.43 | 31.99 | 32.39 | 253,747 | +0.51(+1.60%) |
Jan 17, 2024 | 31.83 | 31.90 | 31.63 | 31.88 | 283,296 | -0.20(-0.62%) |
Jan 16, 2024 | 31.90 | 32.19 | 31.87 | 32.08 | 330,739 | +0.06(+0.19%) |
Jan 12, 2024 | 32.16 | 32.23 | 31.91 | 32.02 | 178,042 | -0.06(-0.19%) |
Jan 11, 2024 | 31.99 | 32.12 | 31.65 | 32.08 | 388,302 | +0.15(+0.47%) |
Jan 10, 2024 | 31.73 | 31.99 | 31.68 | 31.93 | 160,253 | +0.25(+0.79%) |
Jan 09, 2024 | 31.47 | 31.79 | 31.41 | 31.68 | 213,078 | -0.02(-0.06%) |
Jan 08, 2024 | 31.10 | 31.71 | 31.10 | 31.70 | 259,913 | +0.65(+2.09%) |
Jan 05, 2024 | 30.94 | 31.24 | 30.94 | 31.05 | 281,979 | +0.08(+0.26%) |
Jan 04, 2024 | 31.03 | 31.29 | 30.97 | 30.97 | 225,926 | -0.15(-0.48%) |
Jan 03, 2024 | 31.23 | 31.30 | 31.05 | 31.12 | 497,547 | -0.43(-1.36%) |
Jan 02, 2024 | 31.98 | 31.98 | 31.39 | 31.55 | 347,417 | -0.70(-2.17%) |
Dec 29, 2023 | 32.36 | 32.46 | 32.13 | 32.25 | 668,496 | -0.12(-0.37%) |
Dec 28, 2023 | 32.49 | 32.52 | 32.36 | 32.37 | 211,596 | -0.09(-0.28%) |
Dec 27, 2023 | 32.42 | 32.48 | 32.34 | 32.46 | 133,068 | +0.08(+0.25%) |
Dec 26, 2023 | 32.24 | 32.45 | 32.24 | 32.38 | 160,874 | +0.19(+0.59%) |
Dec 22, 2023 | 32.26 | 32.31 | 32.04 | 32.19 | 227,088 | +0.05(+0.16%) |
Dec 21, 2023 | 31.98 | 32.16 | 31.86 | 32.14 | 261,141 | +0.49(+1.55%) |
Dec 20, 2023 | 32.08 | 32.29 | 31.64 | 31.65 | 271,810 | -0.55(-1.71%) |
Dec 19, 2023 | 32.03 | 32.24 | 32.03 | 32.20 | 136,578 | +0.26(+0.81%) |
Dec 18, 2023 | 31.91 | 32.01 | 31.83 | 31.94 | 275,147 | +0.16(+0.52%) |
Dec 15, 2023 | 31.87 | 31.88 | 31.67 | 31.77 | 221,985 | -0.11(-0.34%) |
Dec 14, 2023 | 31.74 | 31.93 | 31.70 | 31.88 | 198,775 | +0.39(+1.23%) |
Dec 13, 2023 | 30.91 | 31.50 | 30.91 | 31.49 | 345,787 | +0.60(+1.93%) |
Dec 12, 2023 | 30.88 | 30.95 | 30.71 | 30.90 | 130,125 | -0.03(-0.10%) |
Dec 11, 2023 | 30.67 | 30.94 | 30.67 | 30.93 | 113,127 | +0.25(+0.81%) |
Dec 08, 2023 | 30.58 | 30.77 | 30.54 | 30.68 | 150,147 | +0.12(+0.39%) |
Dec 07, 2023 | 30.58 | 30.63 | 30.47 | 30.56 | 149,451 | +0.10(+0.33%) |
Dec 06, 2023 | 30.73 | 30.83 | 30.45 | 30.46 | 121,071 | -0.23(-0.75%) |
Dec 05, 2023 | 30.87 | 30.88 | 30.66 | 30.69 | 139,113 | -0.27(-0.87%) |
Dec 04, 2023 | 30.90 | 31.12 | 30.89 | 30.95 | 164,629 | -0.15(-0.48%) |
Dec 01, 2023 | 30.85 | 31.23 | 30.79 | 31.10 | 234,473 | +0.24(+0.77%) |
Nov 30, 2023 | 30.66 | 30.88 | 30.60 | 30.87 | 148,072 | +0.33(+1.08%) |
Nov 29, 2023 | 30.58 | 30.69 | 30.50 | 30.54 | 246,901 | +0.07(+0.23%) |
Nov 28, 2023 | 30.56 | 30.71 | 30.43 | 30.47 | 204,729 | -0.12(-0.39%) |
Nov 27, 2023 | 30.60 | 30.63 | 30.52 | 30.59 | 194,749 | -0.12(-0.39%) |
Nov 24, 2023 | 30.55 | 30.75 | 30.55 | 30.71 | 170,965 | +0.14(+0.46%) |
Nov 22, 2023 | 30.37 | 30.59 | 30.32 | 30.57 | 172,544 | +0.08(+0.26%) |
Nov 21, 2023 | 30.42 | 30.56 | 30.34 | 30.49 | 128,508 | -0.02(-0.07%) |
Nov 20, 2023 | 30.37 | 30.59 | 30.33 | 30.51 | 167,445 | +0.19(+0.62%) |
Nov 17, 2023 | 30.21 | 30.41 | 30.19 | 30.32 | 183,409 | +0.22(+0.73%) |
Nov 16, 2023 | 30.29 | 30.33 | 29.93 | 30.10 | 192,076 | -0.31(-1.02%) |
Nov 15, 2023 | 30.42 | 30.70 | 30.38 | 30.41 | 177,049 | +0.03(+0.10%) |
Nov 14, 2023 | 30.18 | 30.48 | 30.18 | 30.38 | 469,140 | +0.50(+1.67%) |
Nov 13, 2023 | 29.75 | 29.93 | 29.75 | 29.88 | 971,832 | +0.08(+0.27%) |
Nov 10, 2023 | 29.62 | 29.82 | 29.47 | 29.80 | 203,375 | +0.38(+1.29%) |
Nov 09, 2023 | 29.74 | 29.74 | 29.41 | 29.42 | 446,109 | -0.21(-0.71%) |
Nov 08, 2023 | 29.78 | 29.88 | 29.58 | 29.63 | 291,845 | -0.11(-0.37%) |
Nov 07, 2023 | 29.80 | 29.81 | 29.62 | 29.74 | 205,598 | -0.19(-0.63%) |
Nov 06, 2023 | 30.18 | 30.22 | 29.83 | 29.93 | 195,163 | -0.16(-0.53%) |
Nov 03, 2023 | 30.09 | 30.26 | 30.02 | 30.09 | 262,349 | +0.11(+0.37%) |
Nov 02, 2023 | 29.39 | 30.01 | 29.39 | 29.98 | 542,914 | +0.67(+2.28%) |