Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 33.06 | 33.10 | 33.00 | 33.04 | 111,653 | -0.04(-0.12%) |
Jan 30, 2024 | 33.14 | 33.14 | 33.07 | 33.08 | 138,692 | -0.01(-0.03%) |
Jan 29, 2024 | 33.04 | 33.13 | 33.03 | 33.09 | 105,054 | +0.06(+0.18%) |
Jan 26, 2024 | 33.06 | 33.09 | 33.03 | 33.03 | 118,024 | +0.00(+0.00%) |
Jan 25, 2024 | 33.02 | 33.06 | 33.00 | 33.03 | 49,132 | -0.02(-0.06%) |
Jan 24, 2024 | 33.03 | 33.08 | 32.99 | 33.05 | 211,979 | +0.05(+0.15%) |
Jan 23, 2024 | 32.97 | 33.01 | 32.96 | 33.00 | 19,211 | +0.05(+0.15%) |
Jan 22, 2024 | 32.96 | 32.98 | 32.93 | 32.95 | 21,056 | +0.04(+0.11%) |
Jan 19, 2024 | 32.84 | 32.96 | 32.84 | 32.91 | 26,022 | +0.10(+0.32%) |
Jan 18, 2024 | 32.74 | 32.81 | 32.71 | 32.81 | 10,740 | +0.12(+0.37%) |
Jan 17, 2024 | 32.66 | 32.72 | 32.63 | 32.69 | 24,421 | -0.06(-0.18%) |
Jan 16, 2024 | 32.75 | 32.84 | 32.71 | 32.75 | 36,862 | -0.05(-0.15%) |
Jan 12, 2024 | 32.82 | 32.89 | 32.77 | 32.80 | 35,676 | +0.03(+0.09%) |
Jan 11, 2024 | 32.78 | 32.80 | 32.66 | 32.77 | 70,164 | -0.05(-0.15%) |
Jan 10, 2024 | 32.73 | 32.82 | 32.72 | 32.82 | 30,257 | +0.13(+0.40%) |
Jan 09, 2024 | 32.67 | 32.75 | 32.65 | 32.69 | 29,258 | -0.01(-0.03%) |
Jan 08, 2024 | 32.53 | 32.74 | 32.53 | 32.70 | 26,728 | +0.19(+0.58%) |
Jan 05, 2024 | 32.48 | 32.61 | 32.47 | 32.51 | 109,545 | +0.05(+0.15%) |
Jan 04, 2024 | 32.55 | 32.59 | 32.46 | 32.46 | 290,273 | -0.04(-0.12%) |
Jan 03, 2024 | 32.54 | 32.58 | 32.50 | 32.50 | 384,124 | -0.09(-0.28%) |
Jan 02, 2024 | 32.58 | 32.63 | 32.53 | 32.59 | 153,814 | -0.10(-0.31%) |
Dec 29, 2023 | 32.65 | 32.69 | 32.61 | 32.69 | 68,005 | +0.04(+0.12%) |
Dec 28, 2023 | 32.72 | 32.73 | 32.64 | 32.65 | 50,500 | +0.00(+0.02%) |
Dec 27, 2023 | 32.58 | 32.67 | 32.58 | 32.65 | 32,085 | +0.07(+0.20%) |
Dec 26, 2023 | 32.61 | 32.66 | 32.57 | 32.58 | 62,492 | +0.03(+0.10%) |
Dec 22, 2023 | 32.58 | 32.60 | 32.52 | 32.55 | 40,111 | +0.06(+0.18%) |
Dec 21, 2023 | 32.49 | 32.51 | 32.41 | 32.49 | 58,704 | +0.11(+0.34%) |
Dec 20, 2023 | 32.56 | 32.61 | 32.38 | 32.38 | 28,062 | -0.21(-0.64%) |
Dec 19, 2023 | 32.57 | 32.59 | 32.52 | 32.59 | 17,782 | +0.04(+0.11%) |
Dec 18, 2023 | 32.50 | 32.55 | 32.49 | 32.55 | 195,265 | +0.10(+0.32%) |
Dec 15, 2023 | 32.44 | 32.51 | 32.42 | 32.45 | 64,775 | -0.01(-0.03%) |
Dec 14, 2023 | 32.46 | 32.51 | 32.42 | 32.46 | 144,245 | +0.03(+0.09%) |
Dec 13, 2023 | 32.26 | 32.43 | 32.26 | 32.43 | 26,504 | +0.18(+0.56%) |
Dec 12, 2023 | 32.18 | 32.28 | 32.18 | 32.25 | 5,621 | +0.08(+0.25%) |
Dec 11, 2023 | 32.07 | 32.18 | 32.07 | 32.17 | 20,862 | +0.09(+0.28%) |
Dec 08, 2023 | 31.98 | 32.15 | 31.98 | 32.08 | 41,209 | +0.07(+0.20%) |
Dec 07, 2023 | 31.99 | 32.05 | 31.97 | 32.01 | 21,688 | +0.13(+0.41%) |
Dec 06, 2023 | 32.03 | 32.04 | 31.89 | 31.89 | 17,144 | -0.07(-0.23%) |
Dec 05, 2023 | 31.91 | 32.00 | 31.90 | 31.96 | 42,699 | +0.01(+0.03%) |
Dec 04, 2023 | 31.94 | 32.02 | 31.86 | 31.95 | 44,708 | -0.08(-0.25%) |
Dec 01, 2023 | 31.91 | 32.08 | 31.91 | 32.03 | 26,472 | +0.08(+0.25%) |
Nov 30, 2023 | 31.88 | 31.95 | 31.83 | 31.95 | 39,834 | +0.09(+0.28%) |
Nov 29, 2023 | 31.96 | 32.05 | 31.85 | 31.86 | 46,080 | -0.02(-0.06%) |
Nov 28, 2023 | 31.87 | 31.95 | 31.85 | 31.88 | 25,858 | +0.02(+0.06%) |
Nov 27, 2023 | 31.85 | 31.94 | 31.85 | 31.86 | 116,185 | -0.01(-0.03%) |
Nov 24, 2023 | 31.85 | 31.89 | 31.85 | 31.87 | 19,221 | +0.02(+0.06%) |
Nov 22, 2023 | 31.86 | 31.94 | 31.83 | 31.85 | 72,316 | +0.07(+0.22%) |
Nov 21, 2023 | 31.78 | 31.83 | 31.77 | 31.78 | 28,624 | -0.03(-0.09%) |
Nov 20, 2023 | 31.72 | 31.89 | 31.70 | 31.81 | 38,019 | +0.14(+0.44%) |
Nov 17, 2023 | 31.67 | 31.75 | 31.65 | 31.67 | 30,744 | +0.02(+0.06%) |
Nov 16, 2023 | 31.67 | 31.67 | 31.58 | 31.65 | 22,879 | +0.04(+0.13%) |
Nov 15, 2023 | 31.70 | 31.72 | 31.60 | 31.61 | 16,944 | -0.03(-0.09%) |
Nov 14, 2023 | 31.49 | 31.69 | 31.49 | 31.64 | 160,218 | +0.42(+1.35%) |
Nov 13, 2023 | 31.23 | 31.32 | 31.21 | 31.22 | 40,868 | -0.02(-0.06%) |
Nov 10, 2023 | 31.02 | 31.26 | 31.02 | 31.24 | 20,107 | +0.25(+0.81%) |
Nov 09, 2023 | 31.13 | 31.15 | 30.93 | 30.99 | 13,572 | -0.10(-0.32%) |
Nov 08, 2023 | 31.09 | 31.18 | 31.00 | 31.09 | 38,133 | +0.02(+0.06%) |
Nov 07, 2023 | 31.07 | 31.13 | 31.05 | 31.07 | 33,679 | +0.06(+0.19%) |
Nov 06, 2023 | 31.03 | 31.06 | 30.94 | 31.01 | 10,051 | +0.04(+0.13%) |
Nov 03, 2023 | 30.88 | 31.04 | 30.88 | 30.97 | 26,966 | +0.18(+0.58%) |
Nov 02, 2023 | 30.62 | 30.79 | 30.62 | 30.79 | 15,489 | +0.38(+1.26%) |