Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 34.13 | 34.79 | 33.81 | 33.87 | 1,009,971 | -0.18(-0.52%) |
Jan 30, 2024 | 34.00 | 34.29 | 33.70 | 34.05 | 603,103 | -0.30(-0.86%) |
Jan 29, 2024 | 33.15 | 34.36 | 33.10 | 34.34 | 673,891 | +1.27(+3.84%) |
Jan 26, 2024 | 33.45 | 33.47 | 32.92 | 33.07 | 677,805 | -0.06(-0.18%) |
Jan 25, 2024 | 33.31 | 33.37 | 32.64 | 33.13 | 516,845 | +0.26(+0.78%) |
Jan 24, 2024 | 33.66 | 33.66 | 32.77 | 32.87 | 571,804 | -0.38(-1.16%) |
Jan 23, 2024 | 32.97 | 33.73 | 32.97 | 33.26 | 994,837 | -0.31(-0.91%) |
Jan 22, 2024 | 32.65 | 33.66 | 32.28 | 33.56 | 1,020,863 | +1.34(+4.16%) |
Jan 19, 2024 | 32.33 | 32.34 | 31.83 | 32.22 | 596,227 | +0.04(+0.12%) |
Jan 18, 2024 | 31.92 | 32.18 | 31.40 | 32.18 | 664,278 | +0.51(+1.62%) |
Jan 17, 2024 | 31.10 | 31.70 | 30.78 | 31.67 | 814,614 | +0.03(+0.09%) |
Jan 16, 2024 | 31.56 | 31.81 | 30.92 | 31.64 | 1,127,463 | -0.28(-0.86%) |
Jan 12, 2024 | 32.73 | 32.82 | 31.82 | 31.92 | 1,232,171 | -0.68(-2.09%) |
Jan 11, 2024 | 33.75 | 33.81 | 32.40 | 32.60 | 708,376 | -1.13(-3.36%) |
Jan 10, 2024 | 33.71 | 33.93 | 33.40 | 33.73 | 561,339 | +0.14(+0.41%) |
Jan 09, 2024 | 33.41 | 33.85 | 33.39 | 33.59 | 518,419 | -0.29(-0.84%) |
Jan 08, 2024 | 32.99 | 34.00 | 32.99 | 33.88 | 668,633 | +0.94(+2.84%) |
Jan 05, 2024 | 32.62 | 33.72 | 32.62 | 32.94 | 1,074,608 | +0.00(+0.00%) |
Jan 04, 2024 | 32.69 | 33.23 | 32.17 | 32.94 | 761,100 | +0.24(+0.72%) |
Jan 03, 2024 | 33.82 | 33.82 | 32.66 | 32.70 | 884,028 | -1.15(-3.41%) |
Jan 02, 2024 | 34.50 | 34.90 | 33.72 | 33.86 | 1,112,221 | -0.64(-1.86%) |
Dec 29, 2023 | 34.72 | 34.97 | 34.22 | 34.50 | 746,969 | -0.31(-0.88%) |
Dec 28, 2023 | 35.37 | 35.65 | 34.75 | 34.80 | 790,274 | -0.82(-2.30%) |
Dec 27, 2023 | 35.46 | 35.74 | 35.22 | 35.62 | 617,816 | +0.23(+0.64%) |
Dec 26, 2023 | 35.28 | 35.52 | 35.00 | 35.40 | 965,657 | +0.19(+0.53%) |
Dec 22, 2023 | 35.01 | 35.28 | 34.72 | 35.21 | 636,693 | +0.23(+0.65%) |
Dec 21, 2023 | 35.45 | 35.89 | 34.53 | 34.98 | 865,850 | +0.79(+2.31%) |
Dec 20, 2023 | 34.67 | 35.40 | 34.18 | 34.19 | 813,108 | -0.48(-1.39%) |
Dec 19, 2023 | 34.05 | 34.68 | 34.03 | 34.68 | 840,481 | +1.04(+3.11%) |
Dec 18, 2023 | 33.63 | 34.15 | 33.04 | 33.63 | 599,353 | +0.05(+0.15%) |
Dec 15, 2023 | 33.93 | 34.01 | 33.08 | 33.58 | 1,848,838 | -0.28(-0.81%) |
Dec 14, 2023 | 33.37 | 33.95 | 33.14 | 33.86 | 1,348,889 | +0.92(+2.78%) |
Dec 13, 2023 | 32.44 | 32.95 | 31.79 | 32.94 | 859,402 | +0.60(+1.86%) |
Dec 12, 2023 | 32.84 | 32.84 | 32.21 | 32.34 | 780,325 | -0.52(-1.59%) |
Dec 11, 2023 | 32.78 | 33.01 | 32.45 | 32.86 | 756,492 | +0.08(+0.24%) |
Dec 08, 2023 | 33.19 | 33.41 | 32.68 | 32.78 | 671,319 | -0.53(-1.60%) |
Dec 07, 2023 | 32.84 | 33.33 | 32.54 | 33.32 | 613,368 | +0.59(+1.81%) |
Dec 06, 2023 | 32.10 | 33.10 | 32.10 | 32.72 | 723,113 | +0.95(+2.98%) |
Dec 05, 2023 | 32.46 | 32.67 | 31.76 | 31.78 | 682,888 | -0.75(-2.30%) |
Dec 04, 2023 | 32.39 | 33.47 | 32.37 | 32.53 | 986,954 | +0.12(+0.37%) |
Dec 01, 2023 | 30.82 | 32.57 | 30.51 | 32.41 | 1,226,966 | +1.52(+4.91%) |
Nov 30, 2023 | 31.34 | 31.40 | 30.74 | 30.89 | 902,297 | -0.51(-1.63%) |
Nov 29, 2023 | 31.99 | 32.26 | 31.21 | 31.40 | 920,760 | -0.35(-1.12%) |
Nov 28, 2023 | 32.03 | 32.05 | 31.55 | 31.76 | 556,834 | -0.25(-0.77%) |
Nov 27, 2023 | 31.92 | 32.03 | 31.53 | 32.01 | 745,765 | -0.03(-0.09%) |
Nov 24, 2023 | 32.10 | 32.21 | 31.74 | 32.03 | 288,744 | -0.13(-0.40%) |
Nov 22, 2023 | 32.06 | 32.68 | 31.76 | 32.16 | 609,580 | +0.43(+1.37%) |
Nov 21, 2023 | 32.05 | 32.23 | 31.65 | 31.73 | 670,911 | -0.52(-1.62%) |
Nov 20, 2023 | 32.11 | 32.48 | 31.96 | 32.25 | 613,354 | +0.16(+0.49%) |
Nov 17, 2023 | 32.12 | 32.49 | 31.89 | 32.09 | 712,990 | +0.40(+1.27%) |
Nov 16, 2023 | 32.30 | 32.55 | 31.51 | 31.69 | 771,956 | -0.92(-2.81%) |
Nov 15, 2023 | 32.08 | 32.96 | 32.07 | 32.61 | 888,522 | +0.51(+1.60%) |
Nov 14, 2023 | 31.50 | 32.55 | 31.05 | 32.09 | 1,147,765 | +1.43(+4.66%) |
Nov 13, 2023 | 29.97 | 30.73 | 29.76 | 30.67 | 918,931 | +0.63(+2.08%) |
Nov 10, 2023 | 29.96 | 30.09 | 29.57 | 30.04 | 814,137 | +0.10(+0.33%) |
Nov 09, 2023 | 29.85 | 30.17 | 29.61 | 29.94 | 786,685 | +0.28(+0.96%) |
Nov 08, 2023 | 30.01 | 30.25 | 29.35 | 29.66 | 640,658 | -0.38(-1.27%) |
Nov 07, 2023 | 30.14 | 30.36 | 29.64 | 30.04 | 931,007 | -0.06(-0.19%) |
Nov 06, 2023 | 30.48 | 30.85 | 29.97 | 30.10 | 1,111,660 | -0.27(-0.90%) |
Nov 03, 2023 | 30.02 | 31.27 | 29.97 | 30.37 | 1,163,867 | +0.83(+2.81%) |
Nov 02, 2023 | 29.04 | 30.28 | 28.59 | 29.54 | 2,175,064 | -0.61(-2.01%) |