Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 33.27 | 33.59 | 32.21 | 32.30 | 1,510,961 | -0.77(-2.32%) |
Jan 30, 2024 | 33.94 | 34.11 | 33.05 | 33.06 | 1,538,721 | -1.21(-3.54%) |
Jan 29, 2024 | 33.42 | 34.35 | 33.32 | 34.28 | 1,216,989 | +0.79(+2.35%) |
Jan 26, 2024 | 33.63 | 34.01 | 33.39 | 33.49 | 890,889 | +0.03(+0.09%) |
Jan 25, 2024 | 33.29 | 33.47 | 32.85 | 33.46 | 1,052,250 | +0.37(+1.11%) |
Jan 24, 2024 | 34.05 | 34.06 | 32.90 | 33.09 | 1,034,629 | -0.65(-1.92%) |
Jan 23, 2024 | 34.20 | 34.33 | 33.50 | 33.74 | 946,352 | +0.11(+0.33%) |
Jan 22, 2024 | 34.21 | 34.53 | 33.47 | 33.63 | 1,519,341 | -0.39(-1.14%) |
Jan 19, 2024 | 33.62 | 34.19 | 33.34 | 34.02 | 1,254,055 | +0.34(+1.00%) |
Jan 18, 2024 | 33.77 | 33.97 | 33.19 | 33.68 | 893,296 | +0.22(+0.65%) |
Jan 17, 2024 | 33.18 | 33.85 | 32.95 | 33.46 | 1,405,690 | -0.42(-1.23%) |
Jan 16, 2024 | 33.49 | 33.90 | 33.09 | 33.88 | 1,159,789 | -0.06(-0.18%) |
Jan 12, 2024 | 35.15 | 35.29 | 33.87 | 33.94 | 1,337,635 | -0.09(-0.26%) |
Jan 11, 2024 | 34.41 | 34.88 | 33.84 | 34.03 | 807,639 | -0.39(-1.13%) |
Jan 10, 2024 | 34.07 | 34.49 | 33.70 | 34.42 | 718,567 | +0.36(+1.05%) |
Jan 09, 2024 | 34.55 | 34.63 | 33.76 | 34.06 | 1,143,826 | -0.97(-2.76%) |
Jan 08, 2024 | 35.00 | 35.27 | 34.55 | 35.02 | 1,041,162 | -0.07(-0.20%) |
Jan 05, 2024 | 34.01 | 35.43 | 34.01 | 35.09 | 2,210,577 | +0.90(+2.62%) |
Jan 04, 2024 | 34.41 | 34.48 | 34.00 | 34.20 | 1,326,062 | -0.33(-0.95%) |
Jan 03, 2024 | 35.50 | 35.50 | 34.29 | 34.52 | 1,197,182 | -1.59(-4.41%) |
Jan 02, 2024 | 36.33 | 36.78 | 35.77 | 36.12 | 1,663,095 | -0.55(-1.49%) |
Dec 29, 2023 | 36.90 | 37.28 | 36.56 | 36.66 | 972,708 | -0.41(-1.10%) |
Dec 28, 2023 | 36.84 | 37.10 | 36.60 | 37.07 | 958,493 | +0.11(+0.30%) |
Dec 27, 2023 | 36.51 | 37.22 | 36.50 | 36.96 | 1,218,363 | +0.51(+1.39%) |
Dec 26, 2023 | 35.87 | 36.54 | 35.79 | 36.46 | 807,423 | +0.72(+2.01%) |
Dec 22, 2023 | 35.65 | 36.13 | 35.54 | 35.74 | 671,360 | +0.02(+0.06%) |
Dec 21, 2023 | 34.78 | 35.84 | 34.59 | 35.72 | 932,113 | +1.28(+3.73%) |
Dec 20, 2023 | 34.79 | 35.46 | 34.43 | 34.44 | 1,014,675 | -0.63(-1.79%) |
Dec 19, 2023 | 34.51 | 35.10 | 34.47 | 35.06 | 965,279 | +0.77(+2.23%) |
Dec 18, 2023 | 35.41 | 35.41 | 34.28 | 34.30 | 1,320,379 | -1.01(-2.85%) |
Dec 15, 2023 | 35.65 | 35.93 | 35.11 | 35.30 | 3,144,702 | -0.17(-0.48%) |
Dec 14, 2023 | 33.84 | 36.09 | 33.82 | 35.47 | 2,695,235 | +2.34(+7.06%) |
Dec 13, 2023 | 32.05 | 33.29 | 31.05 | 33.13 | 1,638,677 | +1.01(+3.13%) |
Dec 12, 2023 | 32.02 | 32.36 | 31.60 | 32.13 | 1,238,061 | -0.09(-0.28%) |
Dec 11, 2023 | 31.97 | 32.31 | 31.76 | 32.22 | 877,067 | +0.27(+0.84%) |
Dec 08, 2023 | 32.10 | 32.57 | 31.95 | 31.95 | 1,104,209 | -0.22(-0.70%) |
Dec 07, 2023 | 31.01 | 32.20 | 31.00 | 32.17 | 1,564,485 | +1.20(+3.87%) |
Dec 06, 2023 | 30.85 | 31.63 | 30.84 | 30.97 | 958,721 | +0.56(+1.86%) |
Dec 05, 2023 | 31.29 | 31.56 | 30.18 | 30.41 | 1,778,813 | -1.18(-3.73%) |
Dec 04, 2023 | 30.96 | 32.02 | 30.95 | 31.59 | 1,419,543 | +0.56(+1.82%) |
Dec 01, 2023 | 29.67 | 31.14 | 29.46 | 31.02 | 4,034,201 | +1.33(+4.47%) |
Nov 30, 2023 | 29.98 | 30.06 | 29.38 | 29.70 | 1,165,683 | -0.01(-0.03%) |
Nov 29, 2023 | 30.05 | 30.49 | 29.70 | 29.71 | 1,226,118 | +0.00(+0.00%) |
Nov 28, 2023 | 29.79 | 29.80 | 29.44 | 29.71 | 1,901,897 | -0.23(-0.76%) |
Nov 27, 2023 | 29.89 | 30.10 | 29.67 | 29.93 | 1,268,825 | -0.27(-0.89%) |
Nov 24, 2023 | 29.91 | 30.41 | 29.86 | 30.20 | 613,269 | +0.32(+1.06%) |
Nov 22, 2023 | 29.82 | 30.21 | 29.61 | 29.88 | 1,156,036 | +0.31(+1.04%) |
Nov 21, 2023 | 29.65 | 29.91 | 29.45 | 29.58 | 1,212,507 | -0.32(-1.06%) |
Nov 20, 2023 | 29.66 | 30.00 | 29.52 | 29.89 | 1,230,994 | +0.19(+0.63%) |
Nov 17, 2023 | 29.76 | 30.28 | 29.69 | 29.71 | 1,440,891 | +0.35(+1.18%) |
Nov 16, 2023 | 29.58 | 29.72 | 29.05 | 29.36 | 1,296,300 | -0.35(-1.17%) |
Nov 15, 2023 | 28.62 | 29.83 | 28.62 | 29.71 | 1,821,397 | +1.22(+4.28%) |
Nov 14, 2023 | 27.69 | 28.77 | 27.69 | 28.49 | 2,173,182 | +1.71(+6.40%) |
Nov 13, 2023 | 26.33 | 27.02 | 26.14 | 26.77 | 1,208,122 | +0.40(+1.50%) |
Nov 10, 2023 | 26.48 | 26.59 | 26.09 | 26.38 | 1,035,405 | -0.14(-0.52%) |
Nov 09, 2023 | 27.47 | 27.50 | 26.42 | 26.52 | 1,026,727 | -0.83(-3.04%) |
Nov 08, 2023 | 27.23 | 27.50 | 27.19 | 27.35 | 793,288 | +0.12(+0.44%) |
Nov 07, 2023 | 27.36 | 27.51 | 27.05 | 27.23 | 903,206 | -0.27(-0.97%) |
Nov 06, 2023 | 28.74 | 28.89 | 27.38 | 27.50 | 1,851,903 | -1.14(-3.98%) |
Nov 03, 2023 | 27.86 | 28.84 | 27.85 | 28.64 | 1,413,003 | +1.06(+3.84%) |
Nov 02, 2023 | 27.40 | 27.74 | 27.06 | 27.58 | 1,252,718 | +0.54(+2.01%) |