Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 33.43 | 33.57 | 32.64 | 32.76 | 636,131 | -0.72(-2.15%) |
Jan 30, 2024 | 33.40 | 33.72 | 32.95 | 33.48 | 519,179 | -0.12(-0.36%) |
Jan 29, 2024 | 33.27 | 33.76 | 33.19 | 33.60 | 663,160 | +0.17(+0.51%) |
Jan 26, 2024 | 33.45 | 33.66 | 33.27 | 33.43 | 408,618 | +0.09(+0.27%) |
Jan 25, 2024 | 33.82 | 33.82 | 33.04 | 33.34 | 341,380 | -0.04(-0.12%) |
Jan 24, 2024 | 33.52 | 33.80 | 33.13 | 33.38 | 657,202 | +0.25(+0.75%) |
Jan 23, 2024 | 33.50 | 33.50 | 32.94 | 33.13 | 422,244 | -0.09(-0.27%) |
Jan 22, 2024 | 33.42 | 33.63 | 33.09 | 33.22 | 969,081 | -0.11(-0.33%) |
Jan 19, 2024 | 33.26 | 33.55 | 32.96 | 33.33 | 324,002 | +0.17(+0.51%) |
Jan 18, 2024 | 32.96 | 33.17 | 32.79 | 33.16 | 343,719 | +0.42(+1.28%) |
Jan 17, 2024 | 32.60 | 32.85 | 32.51 | 32.74 | 536,812 | -0.15(-0.46%) |
Jan 16, 2024 | 32.46 | 32.89 | 32.44 | 32.89 | 440,315 | +0.04(+0.12%) |
Jan 12, 2024 | 33.02 | 33.20 | 32.54 | 32.85 | 396,829 | +0.06(+0.18%) |
Jan 11, 2024 | 32.67 | 33.01 | 32.41 | 32.79 | 727,239 | -0.12(-0.36%) |
Jan 10, 2024 | 32.74 | 33.17 | 32.65 | 32.91 | 409,890 | +0.15(+0.46%) |
Jan 09, 2024 | 32.73 | 33.00 | 32.68 | 32.76 | 467,350 | -0.21(-0.64%) |
Jan 08, 2024 | 32.99 | 33.20 | 32.61 | 32.97 | 567,411 | -0.06(-0.18%) |
Jan 05, 2024 | 33.49 | 33.64 | 33.02 | 33.03 | 500,311 | -0.48(-1.43%) |
Jan 04, 2024 | 33.34 | 33.72 | 33.17 | 33.51 | 512,003 | +0.31(+0.93%) |
Jan 03, 2024 | 34.04 | 34.21 | 33.17 | 33.20 | 634,053 | -0.90(-2.64%) |
Jan 02, 2024 | 34.99 | 34.99 | 34.03 | 34.10 | 648,245 | -1.12(-3.18%) |
Dec 29, 2023 | 35.22 | 35.57 | 35.12 | 35.22 | 483,065 | -0.11(-0.31%) |
Dec 28, 2023 | 35.36 | 35.54 | 34.87 | 35.33 | 503,420 | -0.18(-0.51%) |
Dec 27, 2023 | 35.78 | 35.88 | 35.40 | 35.51 | 402,887 | -0.38(-1.06%) |
Dec 26, 2023 | 36.08 | 36.15 | 35.64 | 35.89 | 370,080 | -0.17(-0.47%) |
Dec 22, 2023 | 36.32 | 36.41 | 35.91 | 36.06 | 557,972 | -0.11(-0.30%) |
Dec 21, 2023 | 36.00 | 36.31 | 35.62 | 36.17 | 884,616 | +0.37(+1.03%) |
Dec 20, 2023 | 36.80 | 36.89 | 35.71 | 35.80 | 738,293 | -1.02(-2.77%) |
Dec 19, 2023 | 36.63 | 36.97 | 36.36 | 36.82 | 915,597 | +0.61(+1.68%) |
Dec 18, 2023 | 36.11 | 36.32 | 35.70 | 36.21 | 602,983 | +0.46(+1.29%) |
Dec 15, 2023 | 35.95 | 35.95 | 35.52 | 35.75 | 2,524,966 | -0.08(-0.22%) |
Dec 14, 2023 | 36.38 | 36.47 | 35.48 | 35.83 | 917,609 | -0.35(-0.97%) |
Dec 13, 2023 | 36.16 | 36.51 | 35.46 | 36.18 | 1,134,329 | +0.22(+0.61%) |
Dec 12, 2023 | 35.68 | 36.26 | 35.52 | 35.96 | 652,940 | +0.18(+0.50%) |
Dec 11, 2023 | 34.98 | 35.95 | 34.98 | 35.78 | 735,816 | +0.80(+2.29%) |
Dec 08, 2023 | 35.29 | 35.67 | 34.86 | 34.98 | 669,329 | -0.31(-0.88%) |
Dec 07, 2023 | 34.99 | 35.50 | 34.98 | 35.29 | 654,651 | +0.31(+0.89%) |
Dec 06, 2023 | 35.33 | 35.64 | 34.83 | 34.98 | 962,483 | -0.19(-0.54%) |
Dec 05, 2023 | 34.80 | 35.50 | 34.74 | 35.17 | 1,205,952 | +0.36(+1.03%) |
Dec 04, 2023 | 34.35 | 35.48 | 34.35 | 34.81 | 1,137,901 | +0.23(+0.67%) |
Dec 01, 2023 | 34.34 | 34.67 | 34.04 | 34.58 | 615,573 | +0.25(+0.73%) |
Nov 30, 2023 | 34.37 | 34.47 | 33.88 | 34.33 | 710,737 | -0.04(-0.12%) |
Nov 29, 2023 | 34.48 | 34.98 | 34.35 | 34.37 | 544,015 | +0.04(+0.12%) |
Nov 28, 2023 | 34.66 | 34.66 | 34.15 | 34.33 | 665,410 | -0.37(-1.07%) |
Nov 27, 2023 | 34.14 | 34.97 | 34.00 | 34.70 | 758,297 | +0.48(+1.40%) |
Nov 24, 2023 | 34.13 | 34.29 | 34.00 | 34.22 | 151,456 | +0.08(+0.23%) |
Nov 22, 2023 | 34.16 | 34.42 | 33.94 | 34.14 | 484,803 | +0.27(+0.80%) |
Nov 21, 2023 | 34.54 | 34.54 | 33.84 | 33.87 | 475,129 | -0.69(-2.00%) |
Nov 20, 2023 | 34.27 | 34.65 | 34.21 | 34.56 | 1,088,098 | +0.39(+1.14%) |
Nov 17, 2023 | 34.28 | 34.68 | 34.15 | 34.17 | 1,002,854 | +0.06(+0.18%) |
Nov 16, 2023 | 34.57 | 34.81 | 34.05 | 34.11 | 591,987 | -0.46(-1.33%) |
Nov 15, 2023 | 35.39 | 35.92 | 34.56 | 34.57 | 1,044,832 | -0.96(-2.70%) |
Nov 14, 2023 | 35.07 | 35.59 | 34.96 | 35.53 | 1,108,265 | +0.87(+2.51%) |
Nov 13, 2023 | 34.55 | 35.16 | 34.53 | 34.66 | 611,058 | +0.33(+0.96%) |
Nov 10, 2023 | 34.18 | 34.43 | 34.03 | 34.33 | 1,007,548 | +0.05(+0.15%) |
Nov 09, 2023 | 34.80 | 35.02 | 34.18 | 34.28 | 1,371,529 | -0.44(-1.27%) |
Nov 08, 2023 | 35.48 | 35.88 | 34.63 | 34.72 | 789,201 | -0.85(-2.39%) |
Nov 07, 2023 | 35.03 | 35.98 | 34.74 | 35.57 | 1,006,385 | +0.50(+1.43%) |
Nov 06, 2023 | 33.85 | 35.11 | 33.67 | 35.07 | 1,611,839 | +1.34(+3.97%) |
Nov 03, 2023 | 33.37 | 34.03 | 33.04 | 33.73 | 1,432,922 | +0.91(+2.77%) |
Nov 02, 2023 | 33.31 | 34.05 | 32.57 | 32.82 | 1,766,840 | -0.49(-1.47%) |