Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 34.28 | 34.28 | 33.37 | 33.39 | 16,821 | -0.57(-1.67%) |
Jan 30, 2024 | 33.62 | 34.16 | 33.62 | 33.96 | 14,527 | +0.11(+0.31%) |
Jan 29, 2024 | 33.92 | 33.92 | 33.56 | 33.85 | 18,686 | +0.07(+0.20%) |
Jan 26, 2024 | 33.24 | 33.80 | 33.24 | 33.79 | 9,941 | +0.43(+1.30%) |
Jan 25, 2024 | 33.05 | 33.43 | 32.98 | 33.36 | 19,439 | +0.57(+1.73%) |
Jan 24, 2024 | 32.99 | 33.05 | 32.73 | 32.79 | 14,591 | +0.06(+0.18%) |
Jan 23, 2024 | 32.76 | 33.05 | 32.66 | 32.73 | 15,184 | -0.08(-0.23%) |
Jan 22, 2024 | 32.67 | 33.04 | 32.67 | 32.81 | 13,839 | +0.29(+0.89%) |
Jan 19, 2024 | 32.47 | 32.63 | 32.40 | 32.52 | 19,741 | -0.19(-0.59%) |
Jan 18, 2024 | 32.97 | 33.08 | 32.58 | 32.71 | 24,949 | -0.24(-0.73%) |
Jan 17, 2024 | 33.23 | 33.55 | 32.88 | 32.95 | 19,845 | -0.49(-1.46%) |
Jan 16, 2024 | 33.89 | 33.89 | 33.44 | 33.44 | 8,724 | -0.40(-1.19%) |
Jan 12, 2024 | 33.67 | 34.13 | 33.67 | 33.84 | 17,629 | +0.23(+0.69%) |
Jan 11, 2024 | 34.19 | 34.19 | 33.61 | 33.61 | 8,924 | -0.43(-1.27%) |
Jan 10, 2024 | 33.85 | 34.13 | 33.85 | 34.05 | 9,809 | +0.05(+0.14%) |
Jan 09, 2024 | 34.30 | 34.30 | 33.68 | 34.00 | 8,896 | -0.23(-0.67%) |
Jan 08, 2024 | 34.28 | 34.30 | 33.69 | 34.23 | 16,427 | -0.07(-0.20%) |
Jan 05, 2024 | 34.66 | 34.66 | 34.05 | 34.30 | 27,336 | -0.16(-0.47%) |
Jan 04, 2024 | 34.16 | 34.73 | 34.16 | 34.46 | 41,079 | +0.17(+0.50%) |
Jan 03, 2024 | 33.76 | 34.39 | 33.64 | 34.29 | 20,027 | +0.66(+1.97%) |
Jan 02, 2024 | 33.53 | 33.80 | 33.53 | 33.62 | 10,064 | +0.25(+0.75%) |
Dec 29, 2023 | 33.51 | 33.59 | 33.37 | 33.37 | 14,702 | -0.21(-0.63%) |
Dec 28, 2023 | 33.61 | 33.66 | 33.48 | 33.59 | 23,911 | -0.04(-0.11%) |
Dec 27, 2023 | 33.62 | 33.80 | 33.53 | 33.62 | 15,500 | -0.05(-0.14%) |
Dec 26, 2023 | 33.30 | 33.71 | 33.30 | 33.67 | 45,664 | +0.63(+1.92%) |
Dec 22, 2023 | 33.02 | 33.60 | 33.02 | 33.04 | 35,626 | -0.08(-0.23%) |
Dec 21, 2023 | 32.83 | 33.12 | 32.79 | 33.12 | 13,869 | +0.34(+1.03%) |
Dec 20, 2023 | 33.13 | 33.36 | 32.76 | 32.78 | 23,553 | -0.22(-0.67%) |
Dec 19, 2023 | 32.88 | 33.15 | 32.77 | 33.00 | 29,036 | +0.32(+0.97%) |
Dec 18, 2023 | 32.57 | 33.21 | 32.57 | 32.68 | 20,509 | +0.29(+0.89%) |
Dec 15, 2023 | 32.56 | 32.67 | 32.32 | 32.40 | 18,342 | -0.45(-1.37%) |
Dec 14, 2023 | 32.60 | 33.08 | 32.60 | 32.85 | 23,742 | +0.60(+1.88%) |
Dec 13, 2023 | 31.75 | 32.30 | 31.40 | 32.24 | 28,303 | +0.39(+1.24%) |
Dec 12, 2023 | 32.31 | 32.31 | 31.60 | 31.85 | 11,257 | -0.45(-1.40%) |
Dec 11, 2023 | 32.77 | 32.77 | 32.21 | 32.30 | 40,299 | -0.22(-0.68%) |
Dec 08, 2023 | 32.70 | 33.00 | 32.45 | 32.52 | 23,889 | +0.01(+0.03%) |
Dec 07, 2023 | 32.58 | 32.89 | 32.49 | 32.51 | 37,665 | +0.03(+0.09%) |
Dec 06, 2023 | 32.44 | 32.89 | 32.20 | 32.48 | 47,352 | +0.03(+0.09%) |
Dec 05, 2023 | 33.26 | 33.31 | 32.45 | 32.45 | 35,421 | -0.66(-1.99%) |
Dec 04, 2023 | 33.35 | 33.52 | 33.00 | 33.11 | 23,296 | -0.34(-1.02%) |
Dec 01, 2023 | 32.91 | 33.53 | 32.91 | 33.45 | 21,072 | +0.60(+1.81%) |
Nov 30, 2023 | 32.75 | 33.17 | 32.39 | 32.86 | 21,141 | +0.48(+1.48%) |
Nov 29, 2023 | 32.54 | 32.54 | 32.29 | 32.38 | 15,782 | +0.09(+0.27%) |
Nov 28, 2023 | 32.37 | 32.76 | 32.29 | 32.29 | 19,438 | -0.08(-0.24%) |
Nov 27, 2023 | 32.43 | 32.64 | 32.31 | 32.37 | 25,497 | -0.35(-1.06%) |
Nov 24, 2023 | 32.54 | 32.97 | 32.54 | 32.71 | 17,445 | +0.04(+0.12%) |
Nov 22, 2023 | 32.47 | 32.75 | 32.35 | 32.67 | 17,081 | -0.23(-0.70%) |
Nov 21, 2023 | 32.39 | 32.98 | 32.36 | 32.90 | 20,935 | +0.31(+0.94%) |
Nov 20, 2023 | 32.60 | 32.77 | 32.49 | 32.60 | 24,596 | +0.18(+0.55%) |
Nov 17, 2023 | 32.04 | 32.66 | 32.04 | 32.42 | 27,984 | +0.36(+1.11%) |
Nov 16, 2023 | 32.39 | 32.85 | 32.05 | 32.06 | 33,647 | -0.37(-1.13%) |
Nov 15, 2023 | 32.32 | 32.76 | 32.30 | 32.43 | 35,346 | +0.29(+0.91%) |
Nov 14, 2023 | 31.64 | 32.20 | 31.62 | 32.14 | 13,925 | +0.78(+2.49%) |
Nov 13, 2023 | 31.39 | 31.52 | 31.27 | 31.36 | 20,545 | +0.07(+0.21%) |
Nov 10, 2023 | 31.01 | 31.58 | 31.01 | 31.29 | 15,197 | +0.25(+0.82%) |
Nov 09, 2023 | 32.14 | 32.14 | 31.01 | 31.04 | 57,717 | -1.26(-3.90%) |
Nov 08, 2023 | 32.70 | 33.20 | 31.93 | 32.30 | 39,469 | -0.57(-1.74%) |
Nov 07, 2023 | 32.17 | 33.66 | 32.17 | 32.87 | 21,233 | +0.43(+1.33%) |
Nov 06, 2023 | 33.33 | 33.34 | 32.44 | 32.44 | 15,706 | -0.63(-1.90%) |
Nov 03, 2023 | 33.17 | 33.78 | 32.51 | 33.07 | 28,356 | +0.35(+1.06%) |
Nov 02, 2023 | 31.50 | 32.85 | 31.50 | 32.72 | 46,336 | +1.27(+4.03%) |