Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 33.11 | 33.42 | 32.05 | 32.14 | 1,518,447 | -0.76(-2.32%) |
Jan 30, 2024 | 33.77 | 33.94 | 32.89 | 32.90 | 1,546,344 | -1.21(-3.54%) |
Jan 29, 2024 | 33.26 | 34.18 | 33.16 | 34.11 | 1,223,018 | +0.78(+2.35%) |
Jan 26, 2024 | 33.46 | 33.84 | 33.23 | 33.32 | 895,302 | +0.03(+0.09%) |
Jan 25, 2024 | 33.13 | 33.30 | 32.69 | 33.30 | 1,057,463 | +0.37(+1.11%) |
Jan 24, 2024 | 33.88 | 33.89 | 32.74 | 32.93 | 1,039,755 | -0.64(-1.92%) |
Jan 23, 2024 | 34.03 | 34.16 | 33.33 | 33.57 | 951,041 | +0.11(+0.33%) |
Jan 22, 2024 | 34.04 | 34.36 | 33.30 | 33.46 | 1,526,868 | -0.39(-1.14%) |
Jan 19, 2024 | 33.45 | 34.02 | 33.17 | 33.85 | 1,260,268 | +0.34(+1.00%) |
Jan 18, 2024 | 33.60 | 33.80 | 33.02 | 33.51 | 897,722 | +0.22(+0.65%) |
Jan 17, 2024 | 33.02 | 33.68 | 32.79 | 33.30 | 1,412,654 | -0.42(-1.23%) |
Jan 16, 2024 | 33.32 | 33.73 | 32.93 | 33.71 | 1,165,536 | -0.06(-0.18%) |
Jan 12, 2024 | 34.98 | 35.11 | 33.71 | 33.77 | 1,344,263 | -0.09(-0.26%) |
Jan 11, 2024 | 34.24 | 34.71 | 33.67 | 33.86 | 811,640 | -0.39(-1.13%) |
Jan 10, 2024 | 33.90 | 34.32 | 33.53 | 34.25 | 722,127 | +0.36(+1.05%) |
Jan 09, 2024 | 34.38 | 34.46 | 33.59 | 33.89 | 1,149,493 | -0.96(-2.76%) |
Jan 08, 2024 | 34.83 | 35.10 | 34.38 | 34.85 | 1,046,321 | -0.07(-0.20%) |
Jan 05, 2024 | 33.84 | 35.26 | 33.84 | 34.92 | 2,221,529 | +0.89(+2.62%) |
Jan 04, 2024 | 34.24 | 34.31 | 33.83 | 34.03 | 1,332,632 | -0.33(-0.95%) |
Jan 03, 2024 | 35.33 | 35.33 | 34.12 | 34.35 | 1,203,114 | -1.58(-4.41%) |
Jan 02, 2024 | 36.15 | 36.60 | 35.59 | 35.94 | 1,671,335 | -0.54(-1.49%) |
Dec 29, 2023 | 36.72 | 37.09 | 36.38 | 36.48 | 977,527 | -0.41(-1.10%) |
Dec 28, 2023 | 36.66 | 36.92 | 36.41 | 36.89 | 963,242 | +0.11(+0.30%) |
Dec 27, 2023 | 36.33 | 37.04 | 36.32 | 36.78 | 1,224,399 | +0.51(+1.39%) |
Dec 26, 2023 | 35.69 | 36.36 | 35.61 | 36.28 | 811,423 | +0.71(+2.01%) |
Dec 22, 2023 | 35.47 | 35.95 | 35.37 | 35.56 | 674,686 | +0.02(+0.06%) |
Dec 21, 2023 | 34.61 | 35.66 | 34.42 | 35.54 | 936,731 | +1.28(+3.73%) |
Dec 20, 2023 | 34.62 | 35.29 | 34.26 | 34.27 | 1,019,702 | -0.62(-1.79%) |
Dec 19, 2023 | 34.34 | 34.93 | 34.30 | 34.89 | 970,062 | +0.76(+2.23%) |
Dec 18, 2023 | 35.24 | 35.24 | 34.11 | 34.13 | 1,326,921 | -1.00(-2.85%) |
Dec 15, 2023 | 35.47 | 35.75 | 34.94 | 35.13 | 3,160,282 | -0.17(-0.48%) |
Dec 14, 2023 | 33.67 | 35.91 | 33.65 | 35.30 | 2,708,588 | +2.33(+7.06%) |
Dec 13, 2023 | 31.89 | 33.13 | 30.90 | 32.97 | 1,646,796 | +1.00(+3.13%) |
Dec 12, 2023 | 31.86 | 32.20 | 31.44 | 31.97 | 1,244,195 | -0.09(-0.28%) |
Dec 11, 2023 | 31.81 | 32.15 | 31.60 | 32.06 | 881,412 | +0.27(+0.84%) |
Dec 08, 2023 | 31.94 | 32.41 | 31.79 | 31.79 | 1,109,680 | -0.22(-0.70%) |
Dec 07, 2023 | 30.86 | 32.04 | 30.85 | 32.01 | 1,572,236 | +1.19(+3.87%) |
Dec 06, 2023 | 30.70 | 31.47 | 30.69 | 30.82 | 963,471 | +0.56(+1.86%) |
Dec 05, 2023 | 31.14 | 31.40 | 30.03 | 30.26 | 1,787,626 | -1.17(-3.73%) |
Dec 04, 2023 | 30.81 | 31.86 | 30.80 | 31.43 | 1,426,576 | +0.56(+1.82%) |
Dec 01, 2023 | 29.52 | 30.99 | 29.31 | 30.87 | 4,054,189 | +1.32(+4.47%) |
Nov 30, 2023 | 29.84 | 29.91 | 29.23 | 29.55 | 1,171,459 | -0.01(-0.03%) |
Nov 29, 2023 | 29.90 | 30.34 | 29.55 | 29.56 | 1,232,193 | +0.00(+0.00%) |
Nov 28, 2023 | 29.65 | 29.66 | 29.30 | 29.56 | 1,911,320 | -0.23(-0.76%) |
Nov 27, 2023 | 29.75 | 29.95 | 29.52 | 29.79 | 1,275,111 | -0.27(-0.89%) |
Nov 24, 2023 | 29.77 | 30.26 | 29.72 | 30.05 | 616,307 | +0.32(+1.06%) |
Nov 22, 2023 | 29.68 | 30.06 | 29.46 | 29.74 | 1,161,763 | +0.31(+1.04%) |
Nov 21, 2023 | 29.50 | 29.76 | 29.30 | 29.43 | 1,218,514 | -0.32(-1.06%) |
Nov 20, 2023 | 29.51 | 29.85 | 29.37 | 29.75 | 1,237,093 | +0.19(+0.63%) |
Nov 17, 2023 | 29.61 | 30.13 | 29.54 | 29.56 | 1,448,030 | +0.34(+1.18%) |
Nov 16, 2023 | 29.43 | 29.57 | 28.91 | 29.21 | 1,302,722 | -0.34(-1.17%) |
Nov 15, 2023 | 28.48 | 29.68 | 28.48 | 29.56 | 1,830,421 | +1.21(+4.28%) |
Nov 14, 2023 | 27.55 | 28.63 | 27.55 | 28.35 | 2,183,949 | +1.70(+6.40%) |
Nov 13, 2023 | 26.20 | 26.89 | 26.01 | 26.64 | 1,214,107 | +0.39(+1.50%) |
Nov 10, 2023 | 26.35 | 26.46 | 25.96 | 26.25 | 1,040,535 | -0.14(-0.52%) |
Nov 09, 2023 | 27.33 | 27.36 | 26.29 | 26.39 | 1,031,814 | -0.83(-3.04%) |
Nov 08, 2023 | 27.10 | 27.36 | 27.06 | 27.21 | 797,218 | +0.12(+0.44%) |
Nov 07, 2023 | 27.22 | 27.37 | 26.92 | 27.10 | 907,681 | -0.27(-0.97%) |
Nov 06, 2023 | 28.59 | 28.75 | 27.24 | 27.36 | 1,861,078 | -1.13(-3.98%) |
Nov 03, 2023 | 27.73 | 28.70 | 27.72 | 28.50 | 1,420,003 | +1.05(+3.84%) |
Nov 02, 2023 | 27.26 | 27.60 | 26.93 | 27.44 | 1,258,925 | +0.54(+2.01%) |