Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 34.91 | 34.94 | 34.29 | 34.32 | 1,162,064 | -0.63(-1.80%) |
Jan 30, 2024 | 34.52 | 34.99 | 34.50 | 34.95 | 1,746,667 | +0.29(+0.84%) |
Jan 29, 2024 | 34.16 | 34.68 | 34.11 | 34.66 | 556,659 | +0.46(+1.35%) |
Jan 26, 2024 | 34.34 | 34.45 | 34.15 | 34.20 | 526,893 | -0.10(-0.29%) |
Jan 25, 2024 | 34.09 | 34.32 | 33.99 | 34.30 | 857,668 | +0.56(+1.66%) |
Jan 24, 2024 | 34.24 | 34.30 | 33.72 | 33.74 | 1,093,511 | -0.29(-0.85%) |
Jan 23, 2024 | 34.28 | 34.39 | 33.89 | 34.03 | 773,019 | -0.22(-0.64%) |
Jan 22, 2024 | 34.03 | 34.30 | 34.00 | 34.25 | 649,904 | +0.39(+1.15%) |
Jan 19, 2024 | 33.67 | 33.96 | 33.42 | 33.86 | 932,735 | +0.23(+0.68%) |
Jan 18, 2024 | 33.37 | 33.67 | 33.24 | 33.63 | 544,888 | +0.43(+1.30%) |
Jan 17, 2024 | 33.13 | 33.35 | 33.07 | 33.20 | 666,909 | -0.26(-0.78%) |
Jan 16, 2024 | 33.56 | 33.60 | 33.28 | 33.46 | 637,549 | -0.23(-0.68%) |
Jan 12, 2024 | 33.74 | 33.96 | 33.51 | 33.69 | 506,402 | +0.05(+0.15%) |
Jan 11, 2024 | 33.67 | 33.68 | 33.27 | 33.64 | 616,524 | -0.02(-0.06%) |
Jan 10, 2024 | 33.49 | 33.70 | 33.43 | 33.66 | 758,422 | +0.13(+0.39%) |
Jan 09, 2024 | 33.53 | 33.57 | 33.26 | 33.53 | 633,599 | -0.21(-0.62%) |
Jan 08, 2024 | 33.37 | 33.76 | 33.21 | 33.74 | 693,761 | +0.35(+1.05%) |
Jan 05, 2024 | 33.30 | 33.59 | 33.16 | 33.39 | 678,736 | +0.03(+0.09%) |
Jan 04, 2024 | 33.49 | 33.68 | 33.35 | 33.36 | 512,582 | -0.08(-0.24%) |
Jan 03, 2024 | 33.81 | 33.86 | 33.41 | 33.44 | 843,276 | -0.67(-1.96%) |
Jan 02, 2024 | 34.18 | 34.42 | 33.97 | 34.11 | 551,641 | -0.35(-1.02%) |
Dec 29, 2023 | 34.60 | 34.66 | 34.37 | 34.46 | 386,241 | -0.16(-0.46%) |
Dec 28, 2023 | 34.60 | 34.68 | 34.43 | 34.62 | 532,501 | -0.20(-0.57%) |
Dec 27, 2023 | 34.75 | 34.93 | 34.72 | 34.82 | 989,216 | +0.02(+0.06%) |
Dec 26, 2023 | 34.52 | 34.89 | 34.51 | 34.80 | 1,516,846 | +0.30(+0.87%) |
Dec 22, 2023 | 34.39 | 34.61 | 34.34 | 34.50 | 734,631 | +0.18(+0.52%) |
Dec 21, 2023 | 34.09 | 34.33 | 34.05 | 34.32 | 708,424 | +0.41(+1.21%) |
Dec 20, 2023 | 34.37 | 34.63 | 33.91 | 33.91 | 639,992 | -0.54(-1.57%) |
Dec 19, 2023 | 34.23 | 34.48 | 34.18 | 34.45 | 648,749 | +0.38(+1.12%) |
Dec 18, 2023 | 34.26 | 34.30 | 33.99 | 34.07 | 549,061 | +0.07(+0.21%) |
Dec 15, 2023 | 34.06 | 34.27 | 33.92 | 34.00 | 591,512 | -0.08(-0.23%) |
Dec 14, 2023 | 33.44 | 34.13 | 33.44 | 34.08 | 808,713 | +0.93(+2.81%) |
Dec 13, 2023 | 32.60 | 33.22 | 32.39 | 33.15 | 726,955 | +0.57(+1.75%) |
Dec 12, 2023 | 32.50 | 32.70 | 32.41 | 32.58 | 577,663 | +0.12(+0.37%) |
Dec 11, 2023 | 32.17 | 32.49 | 32.09 | 32.46 | 483,819 | +0.32(+1.00%) |
Dec 08, 2023 | 31.96 | 32.33 | 31.96 | 32.14 | 505,586 | +0.13(+0.41%) |
Dec 07, 2023 | 31.86 | 32.02 | 31.79 | 32.01 | 485,709 | +0.15(+0.47%) |
Dec 06, 2023 | 31.90 | 32.24 | 31.82 | 31.86 | 722,435 | +0.11(+0.35%) |
Dec 05, 2023 | 31.96 | 32.00 | 31.73 | 31.75 | 528,918 | -0.37(-1.15%) |
Dec 04, 2023 | 31.85 | 32.22 | 31.84 | 32.12 | 833,468 | +0.04(+0.12%) |
Dec 01, 2023 | 31.55 | 32.16 | 31.50 | 32.08 | 529,351 | +0.59(+1.87%) |
Nov 30, 2023 | 31.22 | 31.52 | 31.08 | 31.49 | 433,164 | +0.35(+1.12%) |
Nov 29, 2023 | 31.10 | 31.33 | 31.10 | 31.14 | 1,160,512 | +0.20(+0.65%) |
Nov 28, 2023 | 31.22 | 31.37 | 30.91 | 30.94 | 3,904,203 | -0.37(-1.18%) |
Nov 27, 2023 | 31.18 | 31.36 | 31.14 | 31.31 | 529,467 | -0.01(-0.03%) |
Nov 24, 2023 | 31.15 | 31.36 | 31.15 | 31.32 | 180,776 | +0.10(+0.32%) |
Nov 22, 2023 | 31.21 | 31.31 | 31.05 | 31.22 | 465,991 | +0.10(+0.32%) |
Nov 21, 2023 | 31.09 | 31.26 | 31.09 | 31.12 | 3,642,977 | -0.09(-0.29%) |
Nov 20, 2023 | 31.15 | 31.28 | 31.02 | 31.21 | 582,550 | -0.05(-0.16%) |
Nov 17, 2023 | 31.11 | 31.30 | 31.09 | 31.26 | 488,337 | +0.26(+0.84%) |
Nov 16, 2023 | 31.10 | 31.31 | 30.87 | 31.00 | 509,969 | -0.06(-0.19%) |
Nov 15, 2023 | 31.19 | 31.46 | 31.06 | 31.06 | 680,629 | -0.10(-0.32%) |
Nov 14, 2023 | 30.70 | 31.26 | 30.70 | 31.16 | 1,054,713 | +0.99(+3.28%) |
Nov 13, 2023 | 30.11 | 30.23 | 29.99 | 30.17 | 799,333 | -0.01(-0.03%) |
Nov 10, 2023 | 29.87 | 30.21 | 29.74 | 30.18 | 533,974 | +0.47(+1.58%) |
Nov 09, 2023 | 29.98 | 30.05 | 29.62 | 29.71 | 590,963 | -0.07(-0.24%) |
Nov 08, 2023 | 29.79 | 29.95 | 29.65 | 29.78 | 554,002 | +0.01(+0.03%) |
Nov 07, 2023 | 29.75 | 29.86 | 29.60 | 29.77 | 568,253 | -0.20(-0.67%) |
Nov 06, 2023 | 30.15 | 30.16 | 29.84 | 29.97 | 643,399 | -0.17(-0.56%) |
Nov 03, 2023 | 30.16 | 30.42 | 30.14 | 30.14 | 1,015,009 | +0.37(+1.24%) |
Nov 02, 2023 | 29.42 | 29.87 | 29.42 | 29.77 | 877,720 | +0.61(+2.09%) |