Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 32.85 | 32.91 | 32.37 | 32.43 | 1,748,269 | -0.34(-1.04%) |
Jan 30, 2024 | 32.69 | 32.78 | 32.58 | 32.77 | 1,768,117 | +0.07(+0.21%) |
Jan 29, 2024 | 32.57 | 32.72 | 32.49 | 32.70 | 1,158,085 | +0.06(+0.18%) |
Jan 26, 2024 | 32.69 | 32.76 | 32.57 | 32.64 | 1,520,169 | +0.37(+1.15%) |
Jan 25, 2024 | 32.21 | 32.27 | 32.06 | 32.27 | 1,589,618 | +0.17(+0.53%) |
Jan 24, 2024 | 32.29 | 32.34 | 32.09 | 32.10 | 2,102,311 | +0.10(+0.31%) |
Jan 23, 2024 | 31.91 | 32.01 | 31.84 | 32.00 | 1,636,673 | -0.01(-0.03%) |
Jan 22, 2024 | 32.00 | 32.09 | 31.93 | 32.01 | 1,673,837 | +0.05(+0.16%) |
Jan 19, 2024 | 31.84 | 31.97 | 31.73 | 31.96 | 1,650,336 | +0.01(+0.03%) |
Jan 18, 2024 | 31.81 | 31.95 | 31.69 | 31.95 | 1,597,493 | +0.19(+0.60%) |
Jan 17, 2024 | 31.61 | 31.79 | 31.51 | 31.76 | 2,066,927 | -0.29(-0.90%) |
Jan 16, 2024 | 32.26 | 32.28 | 32.00 | 32.05 | 1,678,398 | -0.71(-2.17%) |
Jan 12, 2024 | 32.91 | 32.95 | 32.68 | 32.76 | 1,053,443 | +0.11(+0.34%) |
Jan 11, 2024 | 32.86 | 32.87 | 32.41 | 32.65 | 1,464,829 | -0.17(-0.52%) |
Jan 10, 2024 | 32.79 | 32.85 | 32.75 | 32.82 | 1,000,591 | +0.02(+0.06%) |
Jan 09, 2024 | 32.91 | 32.94 | 32.77 | 32.80 | 1,251,984 | -0.32(-0.97%) |
Jan 08, 2024 | 32.88 | 33.12 | 32.81 | 33.12 | 1,012,707 | +0.30(+0.91%) |
Jan 05, 2024 | 32.75 | 33.08 | 32.74 | 32.82 | 2,192,690 | -0.02(-0.06%) |
Jan 04, 2024 | 32.82 | 33.02 | 32.81 | 32.84 | 1,264,931 | +0.10(+0.31%) |
Jan 03, 2024 | 32.56 | 32.83 | 32.52 | 32.74 | 1,227,183 | +0.00(+0.00%) |
Jan 02, 2024 | 32.70 | 32.90 | 32.66 | 32.74 | 1,978,817 | -0.31(-0.94%) |
Dec 29, 2023 | 33.05 | 33.13 | 32.94 | 33.05 | 1,717,921 | +0.00(+0.00%) |
Dec 28, 2023 | 33.10 | 33.21 | 33.02 | 33.05 | 1,086,622 | -0.17(-0.51%) |
Dec 27, 2023 | 33.12 | 33.25 | 33.09 | 33.22 | 779,611 | +0.13(+0.39%) |
Dec 26, 2023 | 32.96 | 33.14 | 32.91 | 33.09 | 1,328,880 | +0.17(+0.52%) |
Dec 22, 2023 | 33.04 | 33.08 | 32.83 | 32.92 | 1,361,691 | +0.11(+0.34%) |
Dec 21, 2023 | 32.71 | 32.82 | 32.61 | 32.81 | 1,465,897 | +0.36(+1.11%) |
Dec 20, 2023 | 32.76 | 32.87 | 32.44 | 32.45 | 2,305,278 | -0.24(-0.74%) |
Dec 19, 2023 | 32.54 | 32.72 | 32.54 | 32.69 | 2,498,413 | +0.35(+1.09%) |
Dec 18, 2023 | 32.40 | 32.42 | 32.26 | 32.34 | 931,573 | +0.21(+0.64%) |
Dec 15, 2023 | 32.33 | 32.39 | 32.13 | 32.14 | 2,013,772 | -0.64(-1.94%) |
Dec 14, 2023 | 32.66 | 32.89 | 32.57 | 32.77 | 2,951,242 | +0.53(+1.64%) |
Dec 13, 2023 | 31.90 | 32.25 | 31.70 | 32.24 | 1,343,330 | +0.37(+1.17%) |
Dec 12, 2023 | 31.83 | 31.88 | 31.70 | 31.87 | 856,771 | +0.04(+0.12%) |
Dec 11, 2023 | 31.75 | 31.87 | 31.74 | 31.83 | 789,525 | -0.02(-0.06%) |
Dec 08, 2023 | 31.71 | 31.93 | 31.71 | 31.85 | 966,032 | +0.08(+0.25%) |
Dec 07, 2023 | 31.72 | 31.80 | 31.57 | 31.77 | 1,003,160 | +0.18(+0.56%) |
Dec 06, 2023 | 31.86 | 31.91 | 31.58 | 31.60 | 779,707 | -0.04(-0.12%) |
Dec 05, 2023 | 31.71 | 31.78 | 31.64 | 31.64 | 1,886,707 | -0.24(-0.77%) |
Dec 04, 2023 | 31.81 | 31.99 | 31.78 | 31.88 | 1,629,867 | -0.26(-0.82%) |
Dec 01, 2023 | 31.75 | 32.18 | 31.75 | 32.15 | 1,856,997 | +0.48(+1.51%) |
Nov 30, 2023 | 31.72 | 31.75 | 31.61 | 31.67 | 1,694,387 | +0.02(+0.06%) |
Nov 29, 2023 | 31.71 | 31.76 | 31.56 | 31.65 | 1,612,377 | -0.07(-0.22%) |
Nov 28, 2023 | 31.64 | 31.82 | 31.59 | 31.72 | 1,005,454 | +0.08(+0.25%) |
Nov 27, 2023 | 31.68 | 31.70 | 31.57 | 31.64 | 882,817 | -0.13(-0.40%) |
Nov 24, 2023 | 31.56 | 31.76 | 31.56 | 31.76 | 1,388,404 | +0.40(+1.28%) |
Nov 22, 2023 | 31.28 | 31.37 | 31.17 | 31.36 | 1,943,546 | -0.12(-0.37%) |
Nov 21, 2023 | 31.44 | 31.51 | 31.42 | 31.48 | 1,187,420 | +0.06(+0.19%) |
Nov 20, 2023 | 31.27 | 31.47 | 31.26 | 31.42 | 2,399,643 | +0.04(+0.12%) |
Nov 17, 2023 | 31.24 | 31.40 | 31.15 | 31.38 | 1,944,666 | +0.47(+1.52%) |
Nov 16, 2023 | 30.92 | 31.05 | 30.84 | 30.91 | 2,051,628 | -0.18(-0.57%) |
Nov 15, 2023 | 31.23 | 31.26 | 31.07 | 31.09 | 1,604,545 | -0.02(-0.06%) |
Nov 14, 2023 | 30.99 | 31.16 | 30.99 | 31.11 | 1,554,799 | +0.54(+1.76%) |
Nov 13, 2023 | 30.38 | 30.60 | 30.31 | 30.57 | 1,694,909 | +0.22(+0.74%) |
Nov 10, 2023 | 30.19 | 30.38 | 29.92 | 30.35 | 1,952,691 | -0.08(-0.26%) |
Nov 09, 2023 | 30.67 | 30.76 | 30.41 | 30.42 | 1,568,155 | +0.04(+0.13%) |
Nov 08, 2023 | 30.45 | 30.56 | 30.33 | 30.39 | 1,800,039 | -0.06(-0.19%) |
Nov 07, 2023 | 30.56 | 30.57 | 30.39 | 30.44 | 1,532,981 | -0.23(-0.77%) |
Nov 06, 2023 | 30.85 | 30.88 | 30.66 | 30.68 | 1,202,209 | +0.05(+0.16%) |
Nov 03, 2023 | 30.66 | 30.76 | 30.53 | 30.63 | 1,798,309 | +0.12(+0.38%) |
Nov 02, 2023 | 30.40 | 30.52 | 30.33 | 30.51 | 2,675,011 | +0.56(+1.86%) |