Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 33.49 | 33.81 | 32.98 | 33.02 | 1,570,974 | -0.50(-1.49%) |
Jan 30, 2024 | 33.59 | 33.79 | 33.20 | 33.52 | 1,856,548 | -0.06(-0.18%) |
Jan 29, 2024 | 33.85 | 33.89 | 32.94 | 33.58 | 2,188,850 | -0.23(-0.68%) |
Jan 26, 2024 | 33.62 | 34.21 | 32.12 | 33.81 | 4,274,738 | +2.07(+6.53%) |
Jan 25, 2024 | 31.73 | 31.85 | 31.43 | 31.73 | 2,073,442 | +0.19(+0.60%) |
Jan 24, 2024 | 32.25 | 32.30 | 31.50 | 31.54 | 1,807,258 | -0.51(-1.59%) |
Jan 23, 2024 | 32.65 | 32.78 | 32.04 | 32.05 | 1,086,263 | -0.33(-1.02%) |
Jan 22, 2024 | 32.45 | 32.61 | 32.28 | 32.38 | 1,032,500 | +0.15(+0.46%) |
Jan 19, 2024 | 32.53 | 32.53 | 31.99 | 32.23 | 1,569,861 | -0.26(-0.80%) |
Jan 18, 2024 | 32.36 | 32.58 | 32.06 | 32.49 | 1,463,439 | +0.22(+0.68%) |
Jan 17, 2024 | 32.08 | 32.30 | 31.96 | 32.27 | 1,225,604 | +0.00(+0.00%) |
Jan 16, 2024 | 31.87 | 32.29 | 31.78 | 32.27 | 1,382,189 | +0.18(+0.56%) |
Jan 12, 2024 | 32.66 | 32.80 | 32.04 | 32.09 | 1,049,933 | -0.31(-0.95%) |
Jan 11, 2024 | 31.97 | 32.46 | 31.77 | 32.40 | 1,429,372 | +0.46(+1.44%) |
Jan 10, 2024 | 31.72 | 31.96 | 31.46 | 31.94 | 1,285,968 | +0.28(+0.88%) |
Jan 09, 2024 | 31.81 | 31.95 | 31.50 | 31.66 | 1,154,884 | -0.34(-1.06%) |
Jan 08, 2024 | 31.70 | 32.03 | 31.56 | 32.00 | 1,171,976 | +0.34(+1.07%) |
Jan 05, 2024 | 31.26 | 31.89 | 31.26 | 31.66 | 1,525,065 | +0.30(+0.95%) |
Jan 04, 2024 | 30.75 | 31.46 | 30.66 | 31.37 | 1,559,432 | +0.23(+0.74%) |
Jan 03, 2024 | 31.70 | 31.72 | 31.11 | 31.14 | 1,354,034 | -0.95(-2.97%) |
Jan 02, 2024 | 32.20 | 32.36 | 31.92 | 32.09 | 1,032,708 | -0.34(-1.04%) |
Dec 29, 2023 | 32.64 | 32.78 | 32.39 | 32.43 | 1,049,957 | -0.28(-0.85%) |
Dec 28, 2023 | 32.68 | 32.79 | 32.54 | 32.70 | 726,189 | +0.06(+0.18%) |
Dec 27, 2023 | 32.63 | 32.77 | 32.54 | 32.65 | 743,213 | +0.09(+0.27%) |
Dec 26, 2023 | 32.49 | 32.69 | 32.39 | 32.56 | 563,000 | +0.11(+0.34%) |
Dec 22, 2023 | 32.27 | 32.56 | 32.27 | 32.45 | 1,078,472 | +0.27(+0.83%) |
Dec 21, 2023 | 31.93 | 32.20 | 31.84 | 32.18 | 1,005,936 | +0.43(+1.34%) |
Dec 20, 2023 | 32.08 | 32.50 | 31.74 | 31.75 | 1,178,636 | -0.53(-1.63%) |
Dec 19, 2023 | 31.53 | 32.35 | 31.48 | 32.28 | 1,632,792 | +0.75(+2.39%) |
Dec 18, 2023 | 31.49 | 31.58 | 31.31 | 31.52 | 1,023,147 | +0.11(+0.35%) |
Dec 15, 2023 | 31.90 | 31.96 | 31.20 | 31.41 | 3,067,813 | -0.44(-1.37%) |
Dec 14, 2023 | 31.09 | 31.98 | 31.09 | 31.85 | 1,470,426 | +0.92(+2.99%) |
Dec 13, 2023 | 30.83 | 30.95 | 30.19 | 30.93 | 1,524,183 | +0.04(+0.13%) |
Dec 12, 2023 | 30.97 | 31.08 | 30.81 | 30.89 | 984,514 | -0.12(-0.38%) |
Dec 11, 2023 | 30.71 | 31.01 | 30.60 | 31.01 | 1,260,687 | +0.35(+1.13%) |
Dec 08, 2023 | 30.50 | 30.84 | 30.30 | 30.66 | 815,546 | +0.07(+0.23%) |
Dec 07, 2023 | 30.58 | 30.72 | 30.43 | 30.59 | 984,718 | -0.03(-0.10%) |
Dec 06, 2023 | 30.67 | 30.97 | 30.55 | 30.62 | 1,492,666 | +0.24(+0.78%) |
Dec 05, 2023 | 30.58 | 30.59 | 30.25 | 30.38 | 1,024,996 | -0.34(-1.10%) |
Dec 04, 2023 | 30.50 | 30.99 | 30.46 | 30.72 | 1,238,749 | +0.07(+0.23%) |
Dec 01, 2023 | 30.09 | 30.66 | 30.02 | 30.65 | 1,021,156 | +0.46(+1.51%) |
Nov 30, 2023 | 30.26 | 30.35 | 30.03 | 30.19 | 1,108,673 | +0.00(+0.00%) |
Nov 29, 2023 | 30.40 | 30.60 | 30.15 | 30.19 | 1,109,923 | +0.06(+0.20%) |
Nov 28, 2023 | 30.56 | 30.58 | 30.03 | 30.13 | 1,109,164 | -0.53(-1.72%) |
Nov 27, 2023 | 30.86 | 30.92 | 30.64 | 30.66 | 1,173,176 | -0.35(-1.12%) |
Nov 24, 2023 | 30.81 | 31.05 | 30.81 | 31.01 | 464,065 | +0.17(+0.55%) |
Nov 22, 2023 | 30.66 | 31.07 | 30.64 | 30.84 | 3,996,138 | +0.36(+1.17%) |
Nov 21, 2023 | 30.73 | 30.85 | 30.47 | 30.48 | 1,300,373 | -0.43(-1.38%) |
Nov 20, 2023 | 30.60 | 31.04 | 30.48 | 30.91 | 1,264,851 | +0.23(+0.74%) |
Nov 17, 2023 | 30.57 | 30.78 | 30.42 | 30.68 | 1,250,380 | +0.35(+1.15%) |
Nov 16, 2023 | 30.42 | 30.78 | 30.23 | 30.33 | 1,646,404 | -0.13(-0.42%) |
Nov 15, 2023 | 30.30 | 30.75 | 30.30 | 30.46 | 1,738,796 | +0.09(+0.29%) |
Nov 14, 2023 | 29.97 | 30.54 | 29.97 | 30.37 | 886,294 | +0.90(+3.07%) |
Nov 13, 2023 | 29.45 | 29.61 | 29.17 | 29.47 | 945,757 | -0.02(-0.07%) |
Nov 10, 2023 | 29.17 | 29.60 | 29.09 | 29.49 | 1,023,720 | +0.48(+1.64%) |
Nov 09, 2023 | 29.71 | 29.71 | 28.98 | 29.01 | 1,439,581 | -0.57(-1.91%) |
Nov 08, 2023 | 29.66 | 29.66 | 29.33 | 29.58 | 1,120,545 | +0.05(+0.17%) |
Nov 07, 2023 | 29.52 | 29.58 | 29.29 | 29.53 | 739,792 | -0.10(-0.33%) |
Nov 06, 2023 | 30.12 | 30.17 | 29.55 | 29.63 | 1,285,729 | -0.24(-0.80%) |
Nov 03, 2023 | 29.66 | 30.13 | 29.63 | 29.87 | 1,483,941 | +0.54(+1.83%) |
Nov 02, 2023 | 29.16 | 29.41 | 28.76 | 29.33 | 2,063,571 | +0.47(+1.62%) |