Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 32.31 | 32.38 | 31.29 | 31.31 | 438,691 | -0.92(-2.86%) |
Jan 30, 2024 | 32.43 | 32.58 | 32.22 | 32.23 | 279,967 | -0.39(-1.18%) |
Jan 29, 2024 | 32.43 | 32.67 | 32.25 | 32.61 | 337,868 | +0.13(+0.40%) |
Jan 26, 2024 | 32.50 | 32.70 | 32.40 | 32.48 | 297,135 | +0.20(+0.61%) |
Jan 25, 2024 | 31.68 | 32.31 | 31.59 | 32.29 | 304,321 | +0.93(+2.97%) |
Jan 24, 2024 | 31.98 | 32.12 | 31.34 | 31.36 | 283,298 | -0.50(-1.55%) |
Jan 23, 2024 | 32.11 | 32.31 | 31.66 | 31.85 | 324,744 | +0.14(+0.44%) |
Jan 22, 2024 | 31.67 | 31.93 | 31.49 | 31.71 | 390,971 | +0.29(+0.91%) |
Jan 19, 2024 | 31.57 | 31.57 | 31.01 | 31.43 | 264,931 | +0.05(+0.16%) |
Jan 18, 2024 | 31.16 | 31.51 | 31.11 | 31.38 | 317,974 | +0.19(+0.60%) |
Jan 17, 2024 | 30.87 | 31.46 | 30.87 | 31.19 | 446,247 | -0.09(-0.28%) |
Jan 16, 2024 | 31.51 | 31.63 | 31.16 | 31.28 | 393,476 | -0.51(-1.62%) |
Jan 12, 2024 | 31.88 | 32.02 | 31.51 | 31.79 | 436,028 | +0.15(+0.47%) |
Jan 11, 2024 | 31.29 | 31.67 | 31.03 | 31.64 | 478,589 | +0.25(+0.79%) |
Jan 10, 2024 | 31.07 | 31.49 | 31.07 | 31.40 | 424,591 | +0.24(+0.76%) |
Jan 09, 2024 | 30.83 | 31.27 | 30.83 | 31.16 | 316,364 | +0.04(+0.13%) |
Jan 08, 2024 | 30.24 | 31.13 | 30.24 | 31.12 | 412,515 | +0.88(+2.91%) |
Jan 05, 2024 | 30.13 | 30.51 | 30.01 | 30.24 | 439,337 | -0.07(-0.23%) |
Jan 04, 2024 | 30.13 | 30.38 | 29.77 | 30.31 | 635,397 | +0.03(+0.10%) |
Jan 03, 2024 | 31.42 | 31.43 | 30.19 | 30.28 | 547,409 | -1.27(-4.02%) |
Jan 02, 2024 | 31.18 | 31.70 | 31.14 | 31.54 | 533,764 | +0.18(+0.57%) |
Dec 29, 2023 | 31.60 | 31.69 | 31.30 | 31.37 | 354,778 | -0.27(-0.84%) |
Dec 28, 2023 | 31.58 | 31.84 | 31.46 | 31.63 | 312,170 | -0.02(-0.06%) |
Dec 27, 2023 | 31.91 | 31.93 | 31.54 | 31.65 | 308,179 | -0.25(-0.78%) |
Dec 26, 2023 | 31.93 | 32.10 | 31.63 | 31.90 | 436,324 | +0.06(+0.19%) |
Dec 22, 2023 | 31.41 | 32.01 | 31.20 | 31.84 | 392,291 | +0.39(+1.23%) |
Dec 21, 2023 | 31.59 | 31.82 | 31.09 | 31.45 | 289,347 | +0.25(+0.79%) |
Dec 20, 2023 | 31.69 | 31.88 | 31.15 | 31.21 | 478,288 | -0.69(-2.17%) |
Dec 19, 2023 | 32.15 | 32.17 | 31.67 | 31.90 | 483,037 | +0.15(+0.47%) |
Dec 18, 2023 | 31.59 | 31.96 | 31.33 | 31.75 | 472,260 | +0.32(+1.01%) |
Dec 15, 2023 | 31.91 | 31.98 | 31.13 | 31.44 | 1,863,145 | -0.42(-1.31%) |
Dec 14, 2023 | 32.19 | 32.47 | 31.77 | 31.85 | 733,822 | +0.18(+0.56%) |
Dec 13, 2023 | 30.85 | 31.82 | 30.50 | 31.67 | 641,487 | +0.78(+2.53%) |
Dec 12, 2023 | 30.78 | 30.94 | 30.35 | 30.89 | 578,905 | -0.03(-0.10%) |
Dec 11, 2023 | 30.69 | 30.92 | 30.52 | 30.92 | 443,830 | +0.30(+0.97%) |
Dec 08, 2023 | 30.69 | 30.90 | 30.13 | 30.62 | 445,731 | -0.03(-0.10%) |
Dec 07, 2023 | 30.52 | 30.67 | 30.31 | 30.65 | 396,905 | +0.12(+0.39%) |
Dec 06, 2023 | 30.63 | 31.01 | 30.46 | 30.53 | 461,200 | +0.10(+0.33%) |
Dec 05, 2023 | 31.34 | 31.48 | 30.24 | 30.44 | 516,230 | -1.06(-3.36%) |
Dec 04, 2023 | 30.45 | 31.57 | 30.45 | 31.49 | 797,368 | +0.79(+2.58%) |
Dec 01, 2023 | 30.51 | 30.87 | 30.50 | 30.70 | 629,998 | +0.17(+0.55%) |
Nov 30, 2023 | 30.64 | 30.74 | 30.21 | 30.53 | 673,368 | -0.10(-0.32%) |
Nov 29, 2023 | 30.91 | 31.13 | 30.40 | 30.63 | 493,363 | -0.23(-0.74%) |
Nov 28, 2023 | 30.51 | 31.16 | 30.45 | 30.86 | 438,479 | +0.23(+0.74%) |
Nov 27, 2023 | 30.57 | 30.76 | 30.30 | 30.63 | 489,091 | -0.06(-0.19%) |
Nov 24, 2023 | 30.58 | 30.94 | 30.49 | 30.69 | 188,624 | +0.20(+0.64%) |
Nov 22, 2023 | 30.44 | 30.71 | 30.25 | 30.50 | 588,616 | +0.31(+1.04%) |
Nov 21, 2023 | 30.86 | 30.86 | 30.14 | 30.18 | 555,992 | -0.68(-2.19%) |
Nov 20, 2023 | 30.99 | 31.30 | 30.36 | 30.86 | 821,875 | -0.70(-2.21%) |
Nov 17, 2023 | 31.82 | 31.99 | 31.14 | 31.55 | 1,107,737 | -0.18(-0.56%) |
Nov 16, 2023 | 32.84 | 33.00 | 31.69 | 31.73 | 879,254 | -1.29(-3.92%) |
Nov 15, 2023 | 33.28 | 33.35 | 31.82 | 33.03 | 1,426,473 | -2.39(-6.76%) |
Nov 14, 2023 | 34.09 | 36.01 | 34.08 | 35.42 | 1,584,296 | +2.44(+7.40%) |
Nov 13, 2023 | 33.31 | 33.64 | 32.74 | 32.98 | 1,471,785 | -0.34(-1.03%) |
Nov 10, 2023 | 33.48 | 33.48 | 32.82 | 33.32 | 564,879 | +0.09(+0.27%) |
Nov 09, 2023 | 33.37 | 33.39 | 32.82 | 33.23 | 542,757 | +0.09(+0.27%) |
Nov 08, 2023 | 33.36 | 33.70 | 33.11 | 33.14 | 716,775 | -0.16(-0.47%) |
Nov 07, 2023 | 32.89 | 33.34 | 32.84 | 33.30 | 618,603 | +0.38(+1.16%) |
Nov 06, 2023 | 32.68 | 32.97 | 32.35 | 32.92 | 614,914 | +0.10(+0.30%) |
Nov 03, 2023 | 32.36 | 33.24 | 32.36 | 32.82 | 713,125 | +0.83(+2.61%) |
Nov 02, 2023 | 31.19 | 32.01 | 31.19 | 31.99 | 673,801 | +1.10(+3.56%) |