Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 32.55 | 32.68 | 31.83 | 31.83 | 17,030 | -0.62(-1.92%) |
Jan 30, 2024 | 32.55 | 32.55 | 32.41 | 32.45 | 7,192 | -0.36(-1.09%) |
Jan 29, 2024 | 32.40 | 32.81 | 32.40 | 32.81 | 613 | +0.47(+1.44%) |
Jan 26, 2024 | 32.56 | 32.86 | 32.34 | 32.34 | 1,511 | -0.23(-0.72%) |
Jan 25, 2024 | 32.52 | 32.57 | 32.48 | 32.57 | 1,103 | +0.26(+0.80%) |
Jan 24, 2024 | 32.35 | 32.35 | 32.31 | 32.31 | 5,410 | -0.60(-1.84%) |
Jan 23, 2024 | 32.91 | 33.08 | 32.70 | 32.92 | 2,151 | +0.14(+0.43%) |
Jan 22, 2024 | 32.75 | 32.78 | 32.74 | 32.78 | 796 | +0.62(+1.92%) |
Jan 19, 2024 | 31.59 | 32.16 | 31.58 | 32.16 | 947 | +0.43(+1.36%) |
Jan 18, 2024 | 31.64 | 31.84 | 31.64 | 31.73 | 9,392 | +0.26(+0.82%) |
Jan 17, 2024 | 31.18 | 31.47 | 31.18 | 31.47 | 1,528 | -0.29(-0.90%) |
Jan 16, 2024 | 32.16 | 32.16 | 31.76 | 31.76 | 1,771 | -0.80(-2.46%) |
Jan 12, 2024 | 32.97 | 32.97 | 32.56 | 32.56 | 1,036 | -0.20(-0.62%) |
Jan 11, 2024 | 32.87 | 32.87 | 32.61 | 32.76 | 661 | -0.17(-0.53%) |
Jan 10, 2024 | 32.91 | 33.01 | 32.79 | 32.93 | 1,406 | -0.17(-0.51%) |
Jan 09, 2024 | 33.27 | 33.27 | 33.10 | 33.10 | 1,187 | -0.24(-0.73%) |
Jan 08, 2024 | 33.06 | 33.35 | 33.06 | 33.35 | 2,145 | +0.47(+1.42%) |
Jan 05, 2024 | 32.95 | 33.27 | 32.88 | 32.88 | 10,002 | -0.05(-0.15%) |
Jan 04, 2024 | 32.96 | 33.14 | 32.93 | 32.93 | 12,837 | -0.08(-0.25%) |
Jan 03, 2024 | 33.20 | 33.24 | 32.99 | 33.01 | 4,004 | -0.89(-2.61%) |
Jan 02, 2024 | 34.22 | 34.22 | 33.90 | 33.90 | 1,526 | -0.59(-1.70%) |
Dec 29, 2023 | 34.48 | 34.63 | 34.48 | 34.48 | 2,114 | -0.35(-1.00%) |
Dec 28, 2023 | 34.80 | 34.93 | 34.80 | 34.83 | 823 | -0.03(-0.07%) |
Dec 27, 2023 | 34.92 | 34.94 | 34.79 | 34.86 | 1,343 | -0.14(-0.40%) |
Dec 26, 2023 | 34.86 | 35.04 | 34.69 | 35.00 | 5,721 | +0.58(+1.70%) |
Dec 22, 2023 | 34.25 | 34.46 | 34.21 | 34.41 | 1,398 | +0.32(+0.93%) |
Dec 21, 2023 | 33.91 | 34.10 | 33.82 | 34.10 | 4,767 | +0.55(+1.64%) |
Dec 20, 2023 | 34.38 | 34.60 | 33.55 | 33.55 | 3,266 | -0.80(-2.34%) |
Dec 19, 2023 | 34.28 | 34.35 | 34.26 | 34.35 | 6,348 | +0.44(+1.28%) |
Dec 18, 2023 | 33.83 | 33.92 | 33.83 | 33.92 | 467 | -0.31(-0.90%) |
Dec 15, 2023 | 34.47 | 34.47 | 34.14 | 34.22 | 1,137 | -0.35(-1.02%) |
Dec 14, 2023 | 33.97 | 34.74 | 33.97 | 34.58 | 3,416 | +1.03(+3.08%) |
Dec 13, 2023 | 32.53 | 33.55 | 32.50 | 33.55 | 1,105 | +0.77(+2.35%) |
Dec 12, 2023 | 32.73 | 32.77 | 32.66 | 32.77 | 24,532 | -0.16(-0.48%) |
Dec 11, 2023 | 32.69 | 32.93 | 32.69 | 32.93 | 3,260 | +0.13(+0.38%) |
Dec 08, 2023 | 32.43 | 32.81 | 32.43 | 32.81 | 237 | +0.32(+0.98%) |
Dec 07, 2023 | 32.31 | 32.49 | 32.31 | 32.49 | 904 | +0.18(+0.55%) |
Dec 06, 2023 | 32.70 | 32.95 | 32.31 | 32.31 | 687 | -0.13(-0.41%) |
Dec 05, 2023 | 32.48 | 32.73 | 32.41 | 32.44 | 3,303 | -0.41(-1.24%) |
Dec 04, 2023 | 32.85 | 32.85 | 32.73 | 32.85 | 4,499 | +0.14(+0.42%) |
Dec 01, 2023 | 32.23 | 32.71 | 32.23 | 32.71 | 1,427 | +0.72(+2.26%) |
Nov 30, 2023 | 31.91 | 32.02 | 31.86 | 31.99 | 3,545 | +0.21(+0.65%) |
Nov 29, 2023 | 31.75 | 31.95 | 31.75 | 31.78 | 2,903 | +0.25(+0.78%) |
Nov 28, 2023 | 31.50 | 31.82 | 31.50 | 31.54 | 4,202 | -0.16(-0.51%) |
Nov 27, 2023 | 31.84 | 31.84 | 31.67 | 31.70 | 1,879 | -0.09(-0.30%) |
Nov 24, 2023 | 31.79 | 31.79 | 31.79 | 31.79 | 100 | +0.16(+0.51%) |
Nov 22, 2023 | 31.63 | 31.63 | 31.63 | 31.63 | 207 | +0.18(+0.58%) |
Nov 21, 2023 | 31.45 | 31.45 | 31.45 | 31.45 | 60 | -0.37(-1.15%) |
Nov 20, 2023 | 31.89 | 31.91 | 31.81 | 31.81 | 3,208 | +0.13(+0.41%) |
Nov 17, 2023 | 31.58 | 31.68 | 31.58 | 31.68 | 620 | +0.10(+0.32%) |
Nov 16, 2023 | 31.91 | 31.91 | 31.58 | 31.58 | 24,907 | -0.42(-1.31%) |
Nov 15, 2023 | 31.89 | 32.29 | 31.89 | 32.00 | 1,791 | +0.33(+1.05%) |
Nov 14, 2023 | 31.66 | 31.67 | 31.65 | 31.67 | 926 | +1.48(+4.91%) |
Nov 13, 2023 | 29.99 | 30.26 | 29.89 | 30.18 | 4,762 | +0.09(+0.29%) |
Nov 10, 2023 | 29.90 | 30.14 | 29.90 | 30.10 | 2,946 | +0.41(+1.39%) |
Nov 09, 2023 | 30.19 | 30.19 | 29.69 | 29.69 | 1,527 | -0.18(-0.61%) |
Nov 08, 2023 | 30.14 | 30.14 | 29.81 | 29.87 | 1,499 | -0.16(-0.52%) |
Nov 07, 2023 | 29.94 | 30.08 | 29.93 | 30.02 | 3,438 | -0.07(-0.24%) |
Nov 06, 2023 | 30.51 | 30.51 | 29.96 | 30.10 | 966 | -0.36(-1.19%) |
Nov 03, 2023 | 30.38 | 30.67 | 30.38 | 30.46 | 28,798 | +0.53(+1.77%) |
Nov 02, 2023 | 29.19 | 29.93 | 29.19 | 29.93 | 2,749 | +1.30(+4.53%) |