Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 34.98 | 35.17 | 33.87 | 34.01 | 652,814 | -0.72(-2.07%) |
Jan 30, 2024 | 34.61 | 34.91 | 34.27 | 34.73 | 414,615 | -0.20(-0.58%) |
Jan 29, 2024 | 34.21 | 35.31 | 33.84 | 34.94 | 573,153 | +1.00(+2.95%) |
Jan 26, 2024 | 34.68 | 34.92 | 33.94 | 33.94 | 445,334 | -0.55(-1.61%) |
Jan 25, 2024 | 34.34 | 34.75 | 33.93 | 34.49 | 614,189 | +0.77(+2.28%) |
Jan 24, 2024 | 35.44 | 35.44 | 33.62 | 33.72 | 565,310 | -0.85(-2.45%) |
Jan 23, 2024 | 34.46 | 34.94 | 34.11 | 34.57 | 462,922 | +0.45(+1.31%) |
Jan 22, 2024 | 33.95 | 34.69 | 33.72 | 34.12 | 538,704 | +0.41(+1.21%) |
Jan 19, 2024 | 33.20 | 33.75 | 32.55 | 33.71 | 522,301 | +0.61(+1.85%) |
Jan 18, 2024 | 32.96 | 33.31 | 32.67 | 33.10 | 524,900 | +0.21(+0.65%) |
Jan 17, 2024 | 33.31 | 33.51 | 32.42 | 32.89 | 568,717 | -1.09(-3.20%) |
Jan 16, 2024 | 33.75 | 34.35 | 33.51 | 33.97 | 549,254 | -0.01(-0.03%) |
Jan 12, 2024 | 35.06 | 35.41 | 33.78 | 33.98 | 358,094 | -0.50(-1.44%) |
Jan 11, 2024 | 34.82 | 34.94 | 33.84 | 34.48 | 576,722 | -0.48(-1.36%) |
Jan 10, 2024 | 34.19 | 35.24 | 34.18 | 34.96 | 477,547 | +0.68(+1.98%) |
Jan 09, 2024 | 34.73 | 34.74 | 33.80 | 34.28 | 605,866 | -0.95(-2.70%) |
Jan 08, 2024 | 34.15 | 35.37 | 33.55 | 35.23 | 670,144 | +1.47(+4.35%) |
Jan 05, 2024 | 33.62 | 34.39 | 33.31 | 33.76 | 386,909 | +0.05(+0.14%) |
Jan 04, 2024 | 33.94 | 34.07 | 33.61 | 33.71 | 347,837 | -0.03(-0.09%) |
Jan 03, 2024 | 34.03 | 34.20 | 33.68 | 33.74 | 484,294 | -0.53(-1.56%) |
Jan 02, 2024 | 33.86 | 35.18 | 33.86 | 34.28 | 755,297 | +0.00(+0.00%) |
Dec 29, 2023 | 34.07 | 34.44 | 33.89 | 34.28 | 691,047 | -0.12(-0.34%) |
Dec 28, 2023 | 34.01 | 34.61 | 33.95 | 34.39 | 514,597 | +0.05(+0.14%) |
Dec 27, 2023 | 34.83 | 35.08 | 34.31 | 34.34 | 498,677 | -0.59(-1.70%) |
Dec 26, 2023 | 34.82 | 35.06 | 34.61 | 34.94 | 379,880 | +0.33(+0.95%) |
Dec 22, 2023 | 34.64 | 35.28 | 34.46 | 34.61 | 695,233 | +0.04(+0.11%) |
Dec 21, 2023 | 33.90 | 34.74 | 33.83 | 34.57 | 620,348 | +0.89(+2.65%) |
Dec 20, 2023 | 33.71 | 34.53 | 33.62 | 33.67 | 772,435 | -0.23(-0.69%) |
Dec 19, 2023 | 34.20 | 34.90 | 33.65 | 33.91 | 660,480 | +0.12(+0.35%) |
Dec 18, 2023 | 33.74 | 34.10 | 33.18 | 33.79 | 657,805 | -0.13(-0.37%) |
Dec 15, 2023 | 34.98 | 34.98 | 33.63 | 33.92 | 1,346,502 | -1.00(-2.87%) |
Dec 14, 2023 | 33.54 | 34.93 | 33.35 | 34.92 | 942,459 | +2.12(+6.46%) |
Dec 13, 2023 | 31.89 | 32.86 | 30.91 | 32.80 | 834,483 | +1.05(+3.30%) |
Dec 12, 2023 | 32.06 | 32.06 | 30.95 | 31.75 | 638,501 | -0.21(-0.67%) |
Dec 11, 2023 | 31.65 | 32.00 | 31.45 | 31.96 | 702,268 | +0.09(+0.27%) |
Dec 08, 2023 | 31.55 | 32.03 | 31.44 | 31.88 | 516,986 | +0.24(+0.77%) |
Dec 07, 2023 | 31.57 | 31.67 | 30.88 | 31.63 | 664,116 | +0.30(+0.96%) |
Dec 06, 2023 | 31.11 | 31.63 | 30.90 | 31.33 | 745,025 | +0.52(+1.67%) |
Dec 05, 2023 | 31.89 | 32.05 | 30.71 | 30.82 | 669,871 | -1.19(-3.70%) |
Dec 04, 2023 | 31.54 | 32.50 | 31.32 | 32.00 | 742,210 | +0.06(+0.18%) |
Dec 01, 2023 | 30.31 | 32.24 | 30.25 | 31.94 | 940,239 | +1.77(+5.86%) |
Nov 30, 2023 | 30.51 | 30.51 | 29.33 | 30.18 | 902,656 | -0.32(-1.05%) |
Nov 29, 2023 | 30.94 | 31.36 | 30.10 | 30.50 | 864,870 | +0.29(+0.97%) |
Nov 28, 2023 | 29.98 | 30.67 | 29.98 | 30.20 | 748,992 | +0.15(+0.50%) |
Nov 27, 2023 | 30.16 | 30.39 | 29.73 | 30.05 | 725,554 | -0.31(-1.03%) |
Nov 24, 2023 | 30.09 | 30.54 | 29.96 | 30.36 | 360,975 | +0.42(+1.39%) |
Nov 22, 2023 | 29.84 | 30.25 | 29.46 | 29.95 | 630,997 | +0.37(+1.24%) |
Nov 21, 2023 | 29.85 | 30.11 | 29.32 | 29.58 | 529,329 | -0.47(-1.57%) |
Nov 20, 2023 | 29.99 | 30.51 | 29.41 | 30.05 | 1,035,522 | +0.10(+0.35%) |
Nov 17, 2023 | 30.13 | 30.34 | 29.73 | 29.95 | 753,463 | -0.02(-0.06%) |
Nov 16, 2023 | 29.86 | 30.17 | 29.48 | 29.97 | 1,003,362 | -0.07(-0.22%) |
Nov 15, 2023 | 28.84 | 30.13 | 28.84 | 30.03 | 1,185,284 | +1.07(+3.68%) |
Nov 14, 2023 | 28.66 | 29.04 | 28.18 | 28.97 | 1,183,422 | +1.42(+5.14%) |
Nov 13, 2023 | 27.88 | 28.07 | 27.38 | 27.55 | 673,196 | -0.42(-1.49%) |
Nov 10, 2023 | 28.07 | 28.39 | 27.43 | 27.97 | 853,718 | -0.07(-0.24%) |
Nov 09, 2023 | 29.41 | 29.41 | 27.93 | 28.03 | 747,183 | -1.25(-4.26%) |
Nov 08, 2023 | 28.36 | 29.32 | 27.97 | 29.28 | 1,352,767 | +0.98(+3.47%) |
Nov 07, 2023 | 29.12 | 29.12 | 28.11 | 28.30 | 1,030,562 | -1.04(-3.54%) |
Nov 06, 2023 | 28.82 | 29.56 | 28.80 | 29.33 | 1,172,046 | +0.42(+1.47%) |
Nov 03, 2023 | 29.89 | 29.89 | 28.43 | 28.91 | 1,704,083 | -0.11(-0.39%) |
Nov 02, 2023 | 27.13 | 29.36 | 27.13 | 29.02 | 1,992,817 | +2.18(+8.13%) |