Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 33.20 | 33.54 | 32.22 | 32.22 | 95,709 | -0.86(-2.60%) |
Jan 30, 2024 | 33.02 | 33.41 | 33.02 | 33.08 | 36,226 | +0.00(+0.00%) |
Jan 29, 2024 | 32.91 | 33.29 | 32.70 | 33.08 | 46,586 | +0.07(+0.21%) |
Jan 26, 2024 | 33.32 | 33.49 | 32.88 | 33.01 | 32,609 | +0.01(+0.03%) |
Jan 25, 2024 | 32.79 | 33.02 | 32.62 | 33.00 | 38,327 | +0.65(+2.01%) |
Jan 24, 2024 | 32.56 | 32.71 | 32.09 | 32.35 | 37,772 | +0.18(+0.56%) |
Jan 23, 2024 | 32.55 | 32.98 | 32.16 | 32.17 | 51,841 | -0.25(-0.77%) |
Jan 22, 2024 | 31.73 | 32.57 | 31.73 | 32.42 | 53,696 | +1.04(+3.31%) |
Jan 19, 2024 | 32.05 | 32.05 | 31.10 | 31.38 | 40,995 | -0.39(-1.23%) |
Jan 18, 2024 | 31.17 | 31.90 | 31.17 | 31.77 | 28,577 | +0.75(+2.42%) |
Jan 17, 2024 | 30.90 | 31.68 | 30.08 | 31.02 | 47,645 | -0.26(-0.83%) |
Jan 16, 2024 | 31.66 | 31.73 | 31.17 | 31.28 | 36,765 | -0.41(-1.29%) |
Jan 12, 2024 | 32.32 | 32.32 | 31.40 | 31.69 | 35,865 | -0.29(-0.91%) |
Jan 11, 2024 | 31.71 | 32.12 | 31.27 | 31.98 | 61,698 | +0.29(+0.92%) |
Jan 10, 2024 | 31.74 | 31.83 | 31.50 | 31.69 | 32,897 | -0.03(-0.09%) |
Jan 09, 2024 | 31.09 | 31.83 | 30.96 | 31.72 | 54,228 | +0.25(+0.79%) |
Jan 08, 2024 | 32.36 | 32.53 | 31.01 | 31.47 | 62,159 | -0.75(-2.33%) |
Jan 05, 2024 | 32.71 | 32.85 | 32.14 | 32.22 | 43,303 | -0.73(-2.22%) |
Jan 04, 2024 | 33.45 | 33.45 | 32.87 | 32.95 | 69,866 | -0.35(-1.05%) |
Jan 03, 2024 | 33.64 | 34.03 | 33.23 | 33.30 | 78,481 | -0.48(-1.42%) |
Jan 02, 2024 | 33.55 | 34.19 | 33.36 | 33.78 | 62,235 | +0.08(+0.24%) |
Dec 29, 2023 | 34.14 | 34.54 | 33.65 | 33.70 | 51,673 | -0.35(-1.03%) |
Dec 28, 2023 | 34.19 | 34.34 | 34.01 | 34.05 | 32,852 | -0.28(-0.82%) |
Dec 27, 2023 | 34.51 | 34.59 | 34.25 | 34.33 | 31,204 | -0.16(-0.46%) |
Dec 26, 2023 | 34.06 | 34.55 | 33.94 | 34.49 | 53,293 | +0.64(+1.89%) |
Dec 22, 2023 | 34.00 | 34.40 | 33.71 | 33.85 | 45,909 | -0.10(-0.29%) |
Dec 21, 2023 | 34.01 | 34.08 | 33.69 | 33.95 | 41,575 | +0.19(+0.56%) |
Dec 20, 2023 | 34.05 | 34.57 | 33.70 | 33.76 | 57,270 | -0.39(-1.14%) |
Dec 19, 2023 | 33.34 | 34.21 | 33.34 | 34.15 | 66,789 | +0.87(+2.61%) |
Dec 18, 2023 | 33.57 | 33.67 | 33.23 | 33.28 | 51,794 | -0.23(-0.69%) |
Dec 15, 2023 | 34.09 | 34.45 | 33.46 | 33.51 | 446,677 | -0.22(-0.65%) |
Dec 14, 2023 | 33.69 | 34.32 | 33.45 | 33.73 | 64,237 | +0.63(+1.90%) |
Dec 13, 2023 | 33.00 | 33.27 | 31.95 | 33.10 | 71,474 | +0.26(+0.79%) |
Dec 12, 2023 | 33.49 | 33.49 | 32.50 | 32.84 | 75,483 | -0.44(-1.32%) |
Dec 11, 2023 | 32.44 | 33.33 | 32.44 | 33.28 | 72,365 | +1.08(+3.35%) |
Dec 08, 2023 | 32.10 | 32.44 | 31.75 | 32.20 | 76,545 | +0.11(+0.34%) |
Dec 07, 2023 | 31.68 | 32.11 | 31.18 | 32.09 | 111,724 | +0.65(+2.07%) |
Dec 06, 2023 | 31.29 | 31.88 | 31.05 | 31.44 | 91,110 | +0.50(+1.62%) |
Dec 05, 2023 | 30.47 | 31.28 | 30.02 | 30.94 | 94,098 | +0.67(+2.21%) |
Dec 04, 2023 | 29.39 | 30.29 | 29.36 | 30.27 | 78,526 | +0.60(+2.02%) |
Dec 01, 2023 | 29.41 | 30.25 | 29.41 | 29.67 | 67,086 | +0.39(+1.33%) |
Nov 30, 2023 | 29.23 | 29.71 | 29.02 | 29.28 | 46,923 | +0.23(+0.79%) |
Nov 29, 2023 | 29.57 | 29.61 | 28.82 | 29.05 | 52,424 | -0.14(-0.48%) |
Nov 28, 2023 | 30.82 | 31.20 | 29.11 | 29.19 | 43,503 | -1.56(-5.07%) |
Nov 27, 2023 | 31.72 | 31.72 | 30.71 | 30.75 | 71,849 | -0.98(-3.09%) |
Nov 24, 2023 | 31.27 | 33.00 | 31.24 | 31.73 | 30,072 | +0.63(+2.03%) |
Nov 22, 2023 | 31.41 | 31.56 | 31.10 | 31.10 | 51,645 | -0.10(-0.32%) |
Nov 21, 2023 | 31.13 | 31.46 | 30.98 | 31.20 | 42,482 | -0.19(-0.61%) |
Nov 20, 2023 | 31.17 | 31.72 | 30.90 | 31.39 | 54,803 | +0.40(+1.29%) |
Nov 17, 2023 | 30.96 | 31.27 | 30.55 | 30.99 | 53,475 | +0.46(+1.51%) |
Nov 16, 2023 | 30.36 | 31.27 | 30.30 | 30.53 | 56,511 | +0.01(+0.03%) |
Nov 15, 2023 | 32.09 | 32.28 | 30.38 | 30.52 | 76,897 | -1.49(-4.65%) |
Nov 14, 2023 | 32.21 | 32.30 | 31.55 | 32.01 | 67,264 | +0.86(+2.76%) |
Nov 13, 2023 | 31.88 | 32.12 | 31.08 | 31.15 | 75,264 | -1.03(-3.20%) |
Nov 10, 2023 | 31.49 | 33.10 | 31.49 | 32.18 | 59,945 | +0.95(+3.04%) |
Nov 09, 2023 | 33.94 | 33.94 | 30.27 | 31.23 | 73,931 | -2.18(-6.52%) |
Nov 08, 2023 | 33.78 | 33.85 | 33.23 | 33.41 | 39,433 | -0.24(-0.71%) |
Nov 07, 2023 | 33.17 | 33.65 | 33.01 | 33.65 | 25,621 | +0.30(+0.90%) |
Nov 06, 2023 | 33.96 | 33.96 | 33.15 | 33.35 | 43,503 | -0.76(-2.23%) |
Nov 03, 2023 | 33.58 | 34.28 | 33.58 | 34.11 | 65,124 | +1.14(+3.46%) |
Nov 02, 2023 | 33.12 | 33.12 | 32.47 | 32.97 | 46,844 | +0.28(+0.86%) |