Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 34.33 | 34.34 | 34.02 | 34.03 | 12,931 | -0.34(-1.00%) |
Jan 30, 2024 | 34.16 | 34.38 | 34.16 | 34.38 | 15,287 | +0.20(+0.60%) |
Jan 29, 2024 | 34.00 | 34.18 | 33.98 | 34.17 | 19,834 | +0.08(+0.25%) |
Jan 26, 2024 | 34.07 | 34.15 | 34.04 | 34.09 | 17,281 | -0.02(-0.06%) |
Jan 25, 2024 | 33.97 | 34.11 | 33.91 | 34.11 | 205,342 | +0.26(+0.77%) |
Jan 24, 2024 | 34.07 | 34.08 | 33.78 | 33.85 | 243,078 | -0.18(-0.54%) |
Jan 23, 2024 | 33.96 | 34.03 | 33.95 | 34.03 | 7,261 | +0.11(+0.33%) |
Jan 22, 2024 | 33.90 | 34.00 | 33.90 | 33.92 | 6,272 | +0.05(+0.14%) |
Jan 19, 2024 | 33.73 | 33.93 | 33.65 | 33.87 | 40,984 | +0.16(+0.48%) |
Jan 18, 2024 | 33.46 | 33.71 | 33.46 | 33.71 | 4,363 | +0.21(+0.63%) |
Jan 17, 2024 | 33.40 | 33.67 | 33.40 | 33.50 | 185,625 | -0.08(-0.24%) |
Jan 16, 2024 | 33.63 | 33.64 | 33.57 | 33.58 | 9,793 | -0.12(-0.35%) |
Jan 12, 2024 | 33.65 | 33.71 | 33.65 | 33.70 | 27,176 | +0.13(+0.37%) |
Jan 11, 2024 | 33.68 | 33.68 | 33.43 | 33.57 | 3,299 | -0.02(-0.07%) |
Jan 10, 2024 | 33.55 | 33.63 | 33.52 | 33.60 | 4,573 | +0.07(+0.21%) |
Jan 09, 2024 | 33.48 | 33.53 | 33.45 | 33.53 | 4,480 | -0.06(-0.19%) |
Jan 08, 2024 | 33.34 | 33.59 | 33.34 | 33.59 | 2,787 | +0.20(+0.60%) |
Jan 05, 2024 | 33.45 | 33.45 | 33.31 | 33.39 | 5,872 | -0.07(-0.21%) |
Jan 04, 2024 | 33.56 | 33.68 | 33.46 | 33.46 | 5,741 | +0.01(+0.03%) |
Jan 03, 2024 | 33.54 | 33.61 | 33.44 | 33.45 | 2,066 | -0.12(-0.37%) |
Jan 02, 2024 | 33.40 | 33.67 | 33.40 | 33.57 | 7,405 | +0.08(+0.23%) |
Dec 29, 2023 | 33.52 | 33.54 | 33.41 | 33.50 | 14,081 | +0.03(+0.08%) |
Dec 28, 2023 | 33.51 | 33.53 | 33.44 | 33.47 | 8,206 | +0.06(+0.19%) |
Dec 27, 2023 | 33.38 | 33.44 | 33.37 | 33.41 | 8,762 | +0.07(+0.20%) |
Dec 26, 2023 | 33.22 | 33.40 | 33.22 | 33.34 | 4,273 | +0.08(+0.23%) |
Dec 22, 2023 | 33.15 | 33.32 | 33.15 | 33.26 | 18,895 | +0.20(+0.60%) |
Dec 21, 2023 | 32.97 | 33.07 | 32.91 | 33.07 | 18,670 | +0.14(+0.42%) |
Dec 20, 2023 | 33.18 | 33.25 | 32.93 | 32.93 | 5,868 | -0.37(-1.12%) |
Dec 19, 2023 | 33.30 | 33.32 | 33.28 | 33.30 | 2,781 | +0.05(+0.14%) |
Dec 18, 2023 | 33.13 | 33.27 | 33.13 | 33.25 | 21,027 | +0.21(+0.64%) |
Dec 15, 2023 | 33.14 | 33.14 | 32.94 | 33.04 | 4,983 | -0.19(-0.57%) |
Dec 14, 2023 | 33.46 | 33.46 | 33.22 | 33.23 | 12,470 | -0.43(-1.29%) |
Dec 13, 2023 | 33.17 | 33.66 | 33.17 | 33.66 | 5,419 | +0.43(+1.30%) |
Dec 12, 2023 | 33.11 | 33.27 | 33.11 | 33.23 | 6,773 | +0.17(+0.52%) |
Dec 11, 2023 | 32.94 | 33.06 | 32.94 | 33.06 | 13,704 | +0.29(+0.88%) |
Dec 08, 2023 | 32.75 | 32.80 | 32.66 | 32.77 | 7,511 | -0.02(-0.05%) |
Dec 07, 2023 | 32.77 | 32.85 | 32.77 | 32.79 | 7,533 | +0.00(+0.01%) |
Dec 06, 2023 | 32.89 | 32.89 | 32.77 | 32.78 | 3,620 | -0.06(-0.17%) |
Dec 05, 2023 | 33.06 | 33.06 | 32.81 | 32.84 | 19,064 | -0.19(-0.58%) |
Dec 04, 2023 | 32.97 | 33.07 | 32.97 | 33.03 | 11,434 | +0.02(+0.05%) |
Dec 01, 2023 | 32.81 | 33.03 | 32.81 | 33.01 | 13,821 | +0.19(+0.56%) |
Nov 30, 2023 | 32.47 | 32.83 | 32.47 | 32.83 | 11,706 | +0.41(+1.27%) |
Nov 29, 2023 | 32.49 | 32.54 | 32.40 | 32.41 | 3,690 | -0.10(-0.31%) |
Nov 28, 2023 | 32.59 | 32.68 | 32.52 | 32.52 | 17,567 | -0.05(-0.14%) |
Nov 27, 2023 | 32.58 | 32.60 | 32.56 | 32.56 | 6,168 | -0.04(-0.12%) |
Nov 24, 2023 | 32.61 | 32.63 | 32.59 | 32.60 | 3,814 | +0.01(+0.04%) |
Nov 22, 2023 | 32.51 | 32.59 | 32.48 | 32.59 | 10,805 | +0.19(+0.58%) |
Nov 21, 2023 | 32.33 | 32.43 | 32.33 | 32.40 | 14,974 | +0.11(+0.33%) |
Nov 20, 2023 | 32.12 | 32.34 | 32.12 | 32.30 | 7,822 | +0.05(+0.15%) |
Nov 17, 2023 | 32.37 | 32.37 | 32.21 | 32.25 | 6,752 | +0.03(+0.09%) |
Nov 16, 2023 | 32.24 | 32.25 | 32.15 | 32.22 | 12,694 | -0.01(-0.04%) |
Nov 15, 2023 | 32.30 | 32.30 | 32.23 | 32.23 | 6,209 | +0.01(+0.04%) |
Nov 14, 2023 | 32.05 | 32.31 | 32.05 | 32.22 | 8,395 | +0.29(+0.90%) |
Nov 13, 2023 | 31.86 | 31.95 | 31.85 | 31.93 | 4,585 | +0.04(+0.12%) |
Nov 10, 2023 | 31.67 | 31.89 | 31.64 | 31.89 | 2,782 | +0.29(+0.92%) |
Nov 09, 2023 | 31.70 | 31.70 | 31.60 | 31.60 | 31,414 | -0.19(-0.59%) |
Nov 08, 2023 | 31.79 | 31.82 | 31.64 | 31.79 | 5,809 | +0.03(+0.10%) |
Nov 07, 2023 | 31.82 | 31.82 | 31.71 | 31.76 | 12,766 | -0.00(-0.01%) |
Nov 06, 2023 | 31.78 | 31.80 | 31.76 | 31.76 | 3,439 | -0.01(-0.03%) |
Nov 03, 2023 | 31.77 | 31.82 | 31.77 | 31.77 | 4,794 | +0.28(+0.90%) |
Nov 02, 2023 | 31.17 | 31.50 | 31.17 | 31.49 | 7,655 | +0.50(+1.61%) |