Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 32.23 | 32.39 | 31.28 | 31.45 | 5,658,591 | -0.66(-2.05%) |
Jan 30, 2024 | 32.53 | 32.54 | 32.09 | 32.10 | 1,399,661 | -0.41(-1.27%) |
Jan 29, 2024 | 32.79 | 32.84 | 32.32 | 32.52 | 1,033,153 | -0.26(-0.81%) |
Jan 26, 2024 | 32.70 | 32.85 | 32.40 | 32.78 | 892,144 | +0.31(+0.97%) |
Jan 25, 2024 | 32.59 | 32.69 | 32.23 | 32.47 | 1,198,577 | +0.11(+0.33%) |
Jan 24, 2024 | 32.75 | 33.01 | 32.31 | 32.36 | 1,041,925 | -0.24(-0.72%) |
Jan 23, 2024 | 33.08 | 33.29 | 32.36 | 32.59 | 1,076,008 | -0.38(-1.16%) |
Jan 22, 2024 | 32.55 | 33.24 | 32.45 | 32.98 | 1,745,373 | +0.54(+1.66%) |
Jan 19, 2024 | 32.16 | 32.49 | 31.90 | 32.44 | 966,259 | +0.30(+0.95%) |
Jan 18, 2024 | 32.14 | 32.34 | 31.88 | 32.13 | 1,338,368 | +0.05(+0.15%) |
Jan 17, 2024 | 32.10 | 32.34 | 31.91 | 32.08 | 917,577 | -0.26(-0.82%) |
Jan 16, 2024 | 32.23 | 32.46 | 32.03 | 32.35 | 1,367,001 | +0.00(+0.00%) |
Jan 12, 2024 | 32.53 | 32.66 | 32.13 | 32.35 | 918,475 | +0.05(+0.15%) |
Jan 11, 2024 | 32.56 | 32.64 | 31.83 | 32.30 | 911,590 | -0.38(-1.17%) |
Jan 10, 2024 | 33.26 | 33.26 | 32.54 | 32.68 | 1,180,943 | -0.52(-1.56%) |
Jan 09, 2024 | 33.41 | 33.92 | 33.01 | 33.20 | 904,050 | -0.26(-0.79%) |
Jan 08, 2024 | 33.07 | 33.70 | 33.01 | 33.47 | 1,111,930 | +0.23(+0.68%) |
Jan 05, 2024 | 32.74 | 33.46 | 32.45 | 33.24 | 1,233,919 | +0.31(+0.95%) |
Jan 04, 2024 | 32.72 | 33.13 | 32.30 | 32.93 | 1,664,237 | +0.25(+0.78%) |
Jan 03, 2024 | 33.13 | 33.13 | 32.32 | 32.67 | 2,049,280 | +0.16(+0.48%) |
Jan 02, 2024 | 31.52 | 33.15 | 31.43 | 32.52 | 1,866,562 | +0.97(+3.08%) |
Dec 29, 2023 | 31.35 | 31.61 | 31.21 | 31.54 | 1,154,800 | +0.08(+0.25%) |
Dec 28, 2023 | 31.36 | 31.71 | 31.14 | 31.47 | 1,164,241 | +0.05(+0.16%) |
Dec 27, 2023 | 31.14 | 31.56 | 31.07 | 31.42 | 1,717,758 | +0.29(+0.94%) |
Dec 26, 2023 | 31.01 | 31.37 | 30.78 | 31.12 | 1,792,760 | +0.05(+0.16%) |
Dec 22, 2023 | 30.77 | 31.14 | 30.72 | 31.07 | 1,105,869 | +0.28(+0.92%) |
Dec 21, 2023 | 30.57 | 31.00 | 30.49 | 30.79 | 1,574,651 | +0.51(+1.68%) |
Dec 20, 2023 | 30.08 | 30.98 | 30.02 | 30.28 | 3,001,605 | +0.11(+0.36%) |
Dec 19, 2023 | 28.91 | 30.19 | 28.91 | 30.17 | 3,135,427 | +1.49(+5.19%) |
Dec 18, 2023 | 28.94 | 29.23 | 28.46 | 28.68 | 2,097,282 | +0.01(+0.03%) |
Dec 15, 2023 | 29.07 | 29.11 | 28.21 | 28.67 | 3,288,289 | -0.50(-1.71%) |
Dec 14, 2023 | 29.61 | 30.12 | 28.92 | 29.17 | 2,638,358 | -0.17(-0.57%) |
Dec 13, 2023 | 28.09 | 29.38 | 28.02 | 29.34 | 2,759,351 | +1.10(+3.89%) |
Dec 12, 2023 | 28.55 | 28.55 | 27.89 | 28.24 | 2,557,527 | -0.37(-1.30%) |
Dec 11, 2023 | 29.06 | 29.13 | 28.49 | 28.61 | 2,091,855 | -0.45(-1.55%) |
Dec 08, 2023 | 29.91 | 30.21 | 28.97 | 29.06 | 1,745,061 | -0.88(-2.95%) |
Dec 07, 2023 | 29.05 | 30.67 | 28.60 | 29.95 | 4,638,579 | +0.91(+3.14%) |
Dec 06, 2023 | 30.31 | 30.46 | 28.76 | 29.04 | 3,725,855 | -1.26(-4.17%) |
Dec 05, 2023 | 30.54 | 30.68 | 30.10 | 30.30 | 1,141,767 | -0.44(-1.43%) |
Dec 04, 2023 | 30.22 | 30.93 | 30.08 | 30.74 | 1,419,266 | +0.45(+1.49%) |
Dec 01, 2023 | 29.79 | 30.38 | 29.72 | 30.29 | 1,373,573 | +0.43(+1.44%) |
Nov 30, 2023 | 29.61 | 29.92 | 29.26 | 29.86 | 1,775,232 | +0.39(+1.31%) |
Nov 29, 2023 | 29.44 | 29.73 | 29.24 | 29.47 | 1,606,344 | -0.12(-0.39%) |
Nov 28, 2023 | 30.11 | 30.35 | 29.56 | 29.59 | 894,260 | -0.28(-0.94%) |
Nov 27, 2023 | 29.74 | 30.11 | 29.66 | 29.87 | 2,474,342 | -0.12(-0.39%) |
Nov 24, 2023 | 29.73 | 30.24 | 29.64 | 29.99 | 1,098,534 | +0.41(+1.38%) |
Nov 22, 2023 | 29.58 | 30.13 | 29.37 | 29.58 | 2,397,701 | +0.19(+0.66%) |
Nov 21, 2023 | 29.34 | 29.78 | 29.04 | 29.39 | 2,517,749 | -0.17(-0.59%) |
Nov 20, 2023 | 29.06 | 30.01 | 28.91 | 29.56 | 1,501,893 | +0.31(+1.06%) |
Nov 17, 2023 | 29.02 | 29.40 | 28.75 | 29.25 | 1,510,349 | +0.87(+3.08%) |
Nov 16, 2023 | 29.42 | 29.50 | 28.28 | 28.38 | 1,757,153 | -1.14(-3.85%) |
Nov 15, 2023 | 28.75 | 29.85 | 28.54 | 29.51 | 2,185,714 | +1.45(+5.16%) |
Nov 14, 2023 | 27.73 | 28.37 | 27.64 | 28.06 | 1,224,717 | +0.71(+2.59%) |
Nov 13, 2023 | 27.59 | 27.82 | 27.18 | 27.36 | 1,042,156 | -0.23(-0.84%) |
Nov 10, 2023 | 27.41 | 27.71 | 26.85 | 27.59 | 1,294,114 | +0.30(+1.10%) |
Nov 09, 2023 | 28.30 | 28.30 | 27.00 | 27.29 | 2,288,078 | -0.91(-3.24%) |
Nov 08, 2023 | 28.78 | 29.00 | 27.95 | 28.20 | 1,741,256 | -0.57(-1.99%) |
Nov 07, 2023 | 26.17 | 29.36 | 26.12 | 28.77 | 3,461,127 | +1.12(+4.04%) |
Nov 06, 2023 | 27.93 | 28.29 | 27.59 | 27.66 | 2,900,666 | -0.27(-0.97%) |
Nov 03, 2023 | 27.49 | 28.08 | 27.40 | 27.93 | 1,298,183 | +0.88(+3.27%) |
Nov 02, 2023 | 27.37 | 27.72 | 26.81 | 27.04 | 1,480,746 | -0.19(-0.71%) |