Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 33.90 | 33.96 | 33.71 | 33.72 | 249,522 | -0.34(-1.00%) |
Jan 30, 2024 | 34.00 | 34.10 | 34.00 | 34.06 | 304,171 | -0.01(-0.03%) |
Jan 29, 2024 | 33.92 | 34.11 | 33.92 | 34.07 | 430,108 | +0.15(+0.44%) |
Jan 26, 2024 | 33.88 | 33.99 | 33.88 | 33.92 | 171,666 | -0.02(-0.06%) |
Jan 25, 2024 | 33.90 | 33.96 | 33.85 | 33.94 | 76,255 | +0.08(+0.24%) |
Jan 24, 2024 | 33.92 | 33.98 | 33.84 | 33.86 | 78,246 | +0.05(+0.15%) |
Jan 23, 2024 | 33.77 | 33.83 | 33.73 | 33.81 | 79,948 | +0.06(+0.18%) |
Jan 22, 2024 | 33.75 | 33.84 | 33.74 | 33.75 | 87,260 | +0.06(+0.18%) |
Jan 19, 2024 | 33.45 | 33.72 | 33.45 | 33.69 | 113,947 | +0.28(+0.84%) |
Jan 18, 2024 | 33.35 | 33.44 | 33.26 | 33.41 | 30,762 | +0.18(+0.54%) |
Jan 17, 2024 | 33.21 | 33.28 | 33.13 | 33.23 | 53,860 | -0.16(-0.48%) |
Jan 16, 2024 | 33.36 | 33.45 | 33.27 | 33.39 | 50,991 | -0.09(-0.27%) |
Jan 12, 2024 | 33.45 | 33.53 | 33.40 | 33.48 | 75,455 | +0.04(+0.12%) |
Jan 11, 2024 | 33.47 | 33.47 | 33.27 | 33.44 | 217,330 | -0.03(-0.09%) |
Jan 10, 2024 | 33.37 | 33.48 | 33.32 | 33.47 | 79,267 | +0.15(+0.45%) |
Jan 09, 2024 | 33.19 | 33.35 | 33.19 | 33.32 | 276,405 | +0.00(+0.00%) |
Jan 08, 2024 | 33.04 | 33.36 | 33.04 | 33.32 | 101,345 | +0.26(+0.79%) |
Jan 05, 2024 | 33.07 | 33.12 | 32.96 | 33.06 | 56,821 | +0.08(+0.24%) |
Jan 04, 2024 | 33.02 | 33.16 | 32.98 | 32.98 | 64,747 | -0.08(-0.24%) |
Jan 03, 2024 | 33.13 | 33.19 | 33.03 | 33.06 | 141,377 | -0.16(-0.48%) |
Jan 02, 2024 | 33.15 | 33.28 | 33.13 | 33.22 | 1,437,823 | -0.15(-0.45%) |
Dec 29, 2023 | 33.41 | 33.46 | 33.28 | 33.37 | 90,385 | -0.05(-0.15%) |
Dec 28, 2023 | 33.40 | 33.47 | 33.40 | 33.42 | 55,927 | +0.02(+0.06%) |
Dec 27, 2023 | 33.40 | 33.41 | 33.30 | 33.40 | 106,847 | +0.05(+0.13%) |
Dec 26, 2023 | 33.31 | 33.41 | 33.31 | 33.35 | 135,223 | +0.10(+0.32%) |
Dec 22, 2023 | 33.31 | 33.34 | 33.20 | 33.25 | 256,519 | -0.02(-0.05%) |
Dec 21, 2023 | 33.13 | 33.27 | 33.06 | 33.27 | 206,894 | +0.23(+0.68%) |
Dec 20, 2023 | 33.24 | 33.35 | 33.02 | 33.04 | 69,126 | -0.28(-0.84%) |
Dec 19, 2023 | 33.20 | 33.35 | 33.20 | 33.32 | 61,484 | +0.09(+0.27%) |
Dec 18, 2023 | 33.21 | 33.26 | 33.12 | 33.23 | 148,387 | +0.17(+0.51%) |
Dec 15, 2023 | 33.08 | 33.17 | 33.03 | 33.06 | 106,317 | -0.07(-0.21%) |
Dec 14, 2023 | 33.12 | 33.19 | 33.00 | 33.13 | 64,629 | +0.05(+0.15%) |
Dec 13, 2023 | 32.73 | 33.09 | 32.73 | 33.08 | 87,436 | +0.31(+0.95%) |
Dec 12, 2023 | 32.61 | 32.77 | 32.61 | 32.77 | 66,352 | +0.12(+0.37%) |
Dec 11, 2023 | 32.59 | 32.69 | 32.57 | 32.65 | 144,560 | +0.05(+0.15%) |
Dec 08, 2023 | 32.47 | 32.62 | 32.46 | 32.60 | 73,669 | +0.08(+0.25%) |
Dec 07, 2023 | 32.40 | 32.52 | 32.40 | 32.52 | 48,277 | +0.16(+0.49%) |
Dec 06, 2023 | 32.48 | 32.49 | 32.34 | 32.36 | 211,753 | -0.08(-0.25%) |
Dec 05, 2023 | 32.35 | 32.47 | 32.32 | 32.44 | 197,400 | +0.00(+0.00%) |
Dec 04, 2023 | 32.37 | 32.45 | 32.29 | 32.44 | 45,861 | -0.11(-0.34%) |
Dec 01, 2023 | 32.37 | 32.55 | 32.34 | 32.55 | 137,497 | +0.16(+0.49%) |
Nov 30, 2023 | 32.36 | 32.41 | 32.24 | 32.39 | 109,055 | +0.06(+0.19%) |
Nov 29, 2023 | 32.41 | 32.48 | 32.27 | 32.33 | 100,131 | +0.05(+0.15%) |
Nov 28, 2023 | 32.27 | 32.39 | 32.23 | 32.28 | 288,559 | -0.04(-0.12%) |
Nov 27, 2023 | 32.22 | 32.35 | 32.22 | 32.32 | 291,451 | +0.00(+0.00%) |
Nov 24, 2023 | 32.35 | 32.35 | 32.29 | 32.32 | 14,260 | +0.00(+0.00%) |
Nov 22, 2023 | 32.27 | 32.35 | 32.25 | 32.32 | 248,368 | +0.06(+0.20%) |
Nov 21, 2023 | 32.23 | 32.28 | 32.17 | 32.26 | 113,368 | -0.04(-0.14%) |
Nov 20, 2023 | 32.16 | 32.31 | 32.12 | 32.30 | 187,561 | +0.20(+0.62%) |
Nov 17, 2023 | 32.09 | 32.15 | 32.06 | 32.10 | 99,142 | -0.01(-0.03%) |
Nov 16, 2023 | 32.01 | 32.11 | 31.98 | 32.11 | 107,955 | +0.03(+0.09%) |
Nov 15, 2023 | 32.08 | 32.14 | 32.01 | 32.08 | 514,313 | +0.03(+0.09%) |
Nov 14, 2023 | 31.86 | 32.09 | 31.86 | 32.05 | 365,559 | +0.41(+1.30%) |
Nov 13, 2023 | 31.61 | 31.69 | 31.56 | 31.64 | 90,374 | +0.03(+0.09%) |
Nov 10, 2023 | 31.47 | 31.65 | 31.35 | 31.61 | 228,046 | +0.23(+0.73%) |
Nov 09, 2023 | 31.53 | 31.53 | 31.33 | 31.38 | 261,027 | -0.15(-0.48%) |
Nov 08, 2023 | 31.55 | 31.55 | 31.43 | 31.53 | 90,124 | +0.01(+0.03%) |
Nov 07, 2023 | 31.50 | 31.53 | 31.39 | 31.52 | 60,079 | +0.06(+0.19%) |
Nov 06, 2023 | 31.52 | 31.52 | 31.36 | 31.46 | 46,933 | +0.09(+0.29%) |
Nov 03, 2023 | 31.29 | 31.47 | 31.29 | 31.37 | 99,102 | +0.17(+0.54%) |
Nov 02, 2023 | 31.13 | 31.22 | 31.03 | 31.20 | 64,509 | +0.35(+1.13%) |