Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 32.47 | 32.52 | 32.15 | 32.18 | 2,848,741 | -0.31(-0.95%) |
Jan 30, 2024 | 32.38 | 32.52 | 32.28 | 32.49 | 2,337,934 | +0.04(+0.12%) |
Jan 29, 2024 | 32.27 | 32.45 | 32.13 | 32.45 | 1,338,136 | +0.17(+0.53%) |
Jan 26, 2024 | 32.28 | 32.31 | 32.21 | 32.28 | 1,453,214 | +0.02(+0.06%) |
Jan 25, 2024 | 32.26 | 32.27 | 32.12 | 32.26 | 1,305,485 | +0.11(+0.34%) |
Jan 24, 2024 | 32.35 | 32.36 | 32.13 | 32.15 | 2,826,634 | +0.03(+0.09%) |
Jan 23, 2024 | 32.03 | 32.16 | 32.01 | 32.12 | 1,895,957 | +0.14(+0.44%) |
Jan 22, 2024 | 32.04 | 32.08 | 31.87 | 31.98 | 1,775,651 | -0.01(-0.03%) |
Jan 19, 2024 | 31.74 | 32.00 | 31.61 | 31.99 | 3,484,713 | +0.24(+0.76%) |
Jan 18, 2024 | 31.75 | 31.82 | 31.60 | 31.75 | 2,512,775 | +0.09(+0.28%) |
Jan 17, 2024 | 31.72 | 31.74 | 31.50 | 31.66 | 4,473,543 | -0.36(-1.12%) |
Jan 16, 2024 | 32.02 | 32.11 | 31.84 | 32.02 | 2,193,612 | -0.15(-0.47%) |
Jan 15, 2024 | 32.01 | 32.19 | 31.95 | 32.17 | 678,715 | +0.09(+0.28%) |
Jan 12, 2024 | 32.26 | 32.31 | 32.02 | 32.08 | 2,977,541 | +0.07(+0.22%) |
Jan 11, 2024 | 32.18 | 32.21 | 31.79 | 32.01 | 3,437,737 | -0.12(-0.37%) |
Jan 10, 2024 | 32.10 | 32.22 | 32.10 | 32.13 | 1,607,943 | +0.03(+0.09%) |
Jan 09, 2024 | 32.16 | 32.17 | 31.97 | 32.10 | 1,357,357 | -0.15(-0.47%) |
Jan 08, 2024 | 31.95 | 32.27 | 31.95 | 32.25 | 1,704,353 | +0.20(+0.62%) |
Jan 05, 2024 | 31.93 | 32.19 | 31.92 | 32.05 | 2,255,499 | +0.09(+0.28%) |
Jan 04, 2024 | 31.89 | 32.10 | 31.83 | 31.96 | 889,131 | +0.07(+0.22%) |
Jan 03, 2024 | 31.78 | 31.99 | 31.71 | 31.89 | 1,799,960 | -0.04(-0.13%) |
Jan 02, 2024 | 31.90 | 32.00 | 31.85 | 31.93 | 1,542,382 | -0.09(-0.28%) |
Dec 29, 2023 | 32.02 | 0 | +0.06(+0.19%) | |||
Dec 28, 2023 | 32.00 | 32.09 | 31.92 | 31.96 | 1,686,891 | -0.10(-0.31%) |
Dec 27, 2023 | 31.87 | 32.15 | 31.87 | 32.06 | 1,529,758 | +0.23(+0.72%) |
Dec 22, 2023 | 31.83 | 0 | +0.15(+0.47%) | |||
Dec 21, 2023 | 31.61 | 31.75 | 31.58 | 31.68 | 2,145,601 | +0.26(+0.83%) |
Dec 20, 2023 | 31.82 | 31.87 | 31.41 | 31.42 | 2,755,679 | -0.36(-1.13%) |
Dec 19, 2023 | 31.59 | 31.81 | 31.54 | 31.78 | 2,513,698 | +0.32(+1.02%) |
Dec 18, 2023 | 31.48 | 31.55 | 31.41 | 31.46 | 2,039,139 | +0.17(+0.54%) |
Dec 15, 2023 | 31.64 | 31.68 | 31.27 | 31.29 | 2,727,323 | -0.41(-1.29%) |
Dec 14, 2023 | 31.68 | 31.78 | 31.58 | 31.70 | 3,467,918 | +0.23(+0.73%) |
Dec 13, 2023 | 30.90 | 31.47 | 30.73 | 31.47 | 3,614,749 | +0.56(+1.81%) |
Dec 12, 2023 | 30.95 | 30.99 | 30.79 | 30.91 | 1,654,571 | -0.11(-0.35%) |
Dec 11, 2023 | 30.87 | 31.02 | 30.80 | 31.02 | 966,226 | +0.05(+0.16%) |
Dec 08, 2023 | 30.86 | 31.02 | 30.86 | 30.97 | 1,069,749 | +0.09(+0.29%) |
Dec 07, 2023 | 30.98 | 30.98 | 30.80 | 30.88 | 1,261,763 | -0.01(-0.03%) |
Dec 06, 2023 | 31.17 | 31.23 | 30.87 | 30.89 | 1,821,273 | -0.18(-0.58%) |
Dec 05, 2023 | 31.00 | 31.14 | 30.98 | 31.07 | 1,818,381 | +0.02(+0.06%) |
Dec 04, 2023 | 30.90 | 31.12 | 30.88 | 31.05 | 1,726,203 | -0.02(-0.06%) |
Dec 01, 2023 | 30.64 | 31.09 | 30.63 | 31.07 | 1,918,497 | +0.30(+0.97%) |
Nov 30, 2023 | 30.69 | 30.79 | 30.58 | 30.77 | 1,608,409 | +0.20(+0.65%) |
Nov 29, 2023 | 30.48 | 30.64 | 30.44 | 30.57 | 2,222,127 | +0.14(+0.46%) |
Nov 28, 2023 | 30.33 | 30.47 | 30.18 | 30.43 | 1,697,342 | +0.01(+0.03%) |
Nov 27, 2023 | 30.52 | 30.54 | 30.41 | 30.42 | 1,308,968 | -0.12(-0.39%) |
Nov 24, 2023 | 30.50 | 30.62 | 30.48 | 30.54 | 727,429 | -0.02(-0.07%) |
Nov 23, 2023 | 30.51 | 30.69 | 30.51 | 30.56 | 1,418,887 | -0.02(-0.07%) |
Nov 22, 2023 | 30.54 | 30.65 | 30.45 | 30.58 | 1,997,862 | +0.01(+0.03%) |
Nov 21, 2023 | 30.73 | 30.83 | 30.55 | 30.57 | 2,183,662 | -0.46(-1.48%) |
Nov 20, 2023 | 30.95 | 31.06 | 30.87 | 31.03 | 942,227 | +0.08(+0.26%) |
Nov 17, 2023 | 30.85 | 30.99 | 30.82 | 30.95 | 2,423,360 | +0.23(+0.75%) |
Nov 16, 2023 | 30.66 | 30.77 | 30.59 | 30.72 | 1,602,391 | +0.02(+0.07%) |
Nov 15, 2023 | 30.71 | 30.82 | 30.67 | 30.70 | 1,572,096 | +0.07(+0.23%) |
Nov 14, 2023 | 30.50 | 30.72 | 30.50 | 30.63 | 4,215,376 | +0.44(+1.46%) |
Nov 13, 2023 | 30.04 | 30.26 | 29.98 | 30.19 | 1,284,530 | +0.13(+0.43%) |
Nov 10, 2023 | 30.03 | 30.06 | 29.83 | 30.06 | 1,614,621 | +0.09(+0.30%) |
Nov 09, 2023 | 29.99 | 30.27 | 29.96 | 29.97 | 4,325,047 | +0.12(+0.40%) |
Nov 08, 2023 | 29.93 | 30.01 | 29.78 | 29.85 | 1,383,273 | -0.05(-0.17%) |
Nov 07, 2023 | 30.02 | 30.02 | 29.82 | 29.90 | 1,902,956 | -0.22(-0.73%) |
Nov 06, 2023 | 30.32 | 30.38 | 30.06 | 30.12 | 1,331,093 | -0.11(-0.36%) |
Nov 03, 2023 | 30.14 | 30.33 | 30.04 | 30.23 | 2,354,627 | +0.24(+0.80%) |
Nov 02, 2023 | 29.45 | 30.02 | 29.44 | 29.99 | 4,950,481 | +0.91(+3.13%) |