Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 31.55 | 32.24 | 31.38 | 31.77 | 2,157,258 | -0.13(-0.41%) |
Jan 30, 2024 | 32.88 | 33.08 | 31.84 | 31.90 | 1,202,772 | -1.68(-5.00%) |
Jan 29, 2024 | 34.00 | 34.20 | 32.97 | 33.58 | 1,151,932 | -0.35(-1.03%) |
Jan 26, 2024 | 33.66 | 34.22 | 33.55 | 33.93 | 743,359 | +0.16(+0.47%) |
Jan 25, 2024 | 33.78 | 34.51 | 33.54 | 33.77 | 1,220,878 | +0.47(+1.41%) |
Jan 24, 2024 | 33.94 | 34.13 | 33.04 | 33.30 | 1,736,081 | +0.44(+1.34%) |
Jan 23, 2024 | 32.50 | 33.25 | 32.16 | 32.86 | 1,637,365 | +1.69(+5.42%) |
Jan 22, 2024 | 30.61 | 31.30 | 30.22 | 31.17 | 2,370,045 | -0.65(-2.04%) |
Jan 19, 2024 | 31.03 | 31.87 | 30.79 | 31.82 | 1,490,183 | +0.40(+1.27%) |
Jan 18, 2024 | 31.42 | 32.11 | 31.22 | 31.42 | 2,515,946 | +0.49(+1.58%) |
Jan 17, 2024 | 31.13 | 31.60 | 30.64 | 30.93 | 3,030,633 | -1.43(-4.42%) |
Jan 16, 2024 | 32.23 | 32.99 | 32.18 | 32.36 | 3,760,940 | -0.66(-2.00%) |
Jan 12, 2024 | 32.78 | 33.65 | 32.78 | 33.02 | 1,118,077 | -0.18(-0.54%) |
Jan 11, 2024 | 33.07 | 33.22 | 32.51 | 33.20 | 2,025,316 | +0.80(+2.47%) |
Jan 10, 2024 | 31.32 | 32.59 | 31.24 | 32.40 | 2,355,429 | +1.16(+3.71%) |
Jan 09, 2024 | 31.54 | 31.80 | 31.14 | 31.24 | 2,216,282 | -1.08(-3.34%) |
Jan 08, 2024 | 32.81 | 32.83 | 32.20 | 32.32 | 2,411,041 | -1.35(-4.01%) |
Jan 05, 2024 | 33.41 | 33.98 | 33.12 | 33.67 | 1,334,829 | +0.19(+0.57%) |
Jan 04, 2024 | 32.83 | 33.52 | 32.47 | 33.48 | 1,784,693 | -0.02(-0.06%) |
Jan 03, 2024 | 32.62 | 33.55 | 32.40 | 33.50 | 1,471,914 | +0.73(+2.23%) |
Jan 02, 2024 | 32.42 | 32.85 | 32.07 | 32.77 | 1,717,282 | -0.67(-2.00%) |
Dec 29, 2023 | 33.53 | 33.62 | 33.36 | 33.44 | 681,487 | +0.14(+0.42%) |
Dec 28, 2023 | 33.57 | 33.64 | 33.19 | 33.30 | 746,584 | +0.27(+0.82%) |
Dec 27, 2023 | 32.96 | 33.16 | 32.45 | 33.03 | 1,104,572 | -0.07(-0.21%) |
Dec 26, 2023 | 34.20 | 34.20 | 32.95 | 33.10 | 1,741,639 | -1.15(-3.36%) |
Dec 22, 2023 | 33.85 | 34.45 | 33.76 | 34.25 | 1,561,932 | -0.13(-0.38%) |
Dec 21, 2023 | 34.12 | 34.45 | 33.82 | 34.38 | 2,356,352 | +0.99(+2.96%) |
Dec 20, 2023 | 33.43 | 34.20 | 33.10 | 33.39 | 1,645,868 | -0.33(-0.98%) |
Dec 19, 2023 | 33.87 | 34.45 | 33.46 | 33.72 | 2,641,752 | +0.28(+0.84%) |
Dec 18, 2023 | 33.57 | 33.70 | 32.98 | 33.44 | 1,921,272 | +0.04(+0.12%) |
Dec 15, 2023 | 33.90 | 34.26 | 33.40 | 33.40 | 2,225,302 | -0.06(-0.17%) |
Dec 14, 2023 | 34.14 | 34.46 | 33.21 | 33.46 | 2,993,988 | -0.45(-1.32%) |
Dec 13, 2023 | 33.98 | 34.06 | 33.17 | 33.90 | 2,694,549 | -0.19(-0.57%) |
Dec 12, 2023 | 33.75 | 34.27 | 32.90 | 34.10 | 2,110,146 | +0.59(+1.77%) |
Dec 11, 2023 | 33.30 | 33.63 | 32.91 | 33.51 | 1,564,894 | -0.14(-0.40%) |
Dec 08, 2023 | 33.52 | 33.83 | 33.04 | 33.64 | 1,668,875 | -0.36(-1.06%) |
Dec 07, 2023 | 33.69 | 34.22 | 33.67 | 34.00 | 1,344,870 | +0.03(+0.09%) |
Dec 06, 2023 | 34.37 | 34.63 | 33.92 | 33.97 | 1,598,695 | -0.05(-0.14%) |
Dec 05, 2023 | 34.27 | 34.55 | 33.40 | 34.02 | 2,655,513 | -1.18(-3.35%) |
Dec 04, 2023 | 34.61 | 35.26 | 34.32 | 35.20 | 1,814,260 | +0.07(+0.19%) |
Dec 01, 2023 | 35.33 | 35.33 | 34.65 | 35.13 | 905,099 | -0.47(-1.31%) |
Nov 30, 2023 | 34.45 | 35.71 | 33.61 | 35.60 | 2,377,409 | +1.39(+4.07%) |
Nov 29, 2023 | 35.15 | 35.69 | 34.20 | 34.21 | 1,682,743 | -1.53(-4.28%) |
Nov 28, 2023 | 35.49 | 36.31 | 35.49 | 35.73 | 1,631,965 | -0.08(-0.22%) |
Nov 27, 2023 | 36.28 | 36.28 | 35.43 | 35.81 | 1,166,064 | +0.03(+0.08%) |
Nov 24, 2023 | 35.60 | 36.23 | 35.15 | 35.78 | 1,032,950 | -0.11(-0.30%) |
Nov 22, 2023 | 35.92 | 36.61 | 35.04 | 35.89 | 1,332,376 | +0.19(+0.55%) |
Nov 21, 2023 | 36.59 | 36.71 | 35.68 | 35.70 | 1,896,358 | -1.23(-3.32%) |
Nov 20, 2023 | 35.70 | 37.07 | 34.95 | 36.92 | 2,397,971 | +1.74(+4.95%) |
Nov 17, 2023 | 35.22 | 35.46 | 34.86 | 35.18 | 985,079 | +0.18(+0.53%) |
Nov 16, 2023 | 34.08 | 35.58 | 33.93 | 34.99 | 1,334,378 | -0.92(-2.57%) |
Nov 15, 2023 | 35.55 | 37.06 | 35.43 | 35.92 | 1,456,083 | +0.88(+2.50%) |
Nov 14, 2023 | 35.06 | 35.06 | 34.50 | 35.04 | 992,921 | +0.62(+1.81%) |
Nov 13, 2023 | 34.06 | 34.62 | 33.41 | 34.42 | 1,130,235 | +0.54(+1.61%) |
Nov 10, 2023 | 32.99 | 33.96 | 32.99 | 33.88 | 1,086,686 | +0.19(+0.58%) |
Nov 09, 2023 | 34.24 | 34.36 | 33.66 | 33.68 | 993,831 | -0.83(-2.40%) |
Nov 08, 2023 | 34.60 | 35.05 | 34.46 | 34.51 | 606,426 | -0.28(-0.81%) |
Nov 07, 2023 | 34.60 | 35.30 | 34.43 | 34.79 | 1,065,500 | -0.31(-0.89%) |
Nov 06, 2023 | 36.32 | 36.44 | 34.81 | 35.10 | 1,352,635 | -0.68(-1.90%) |
Nov 03, 2023 | 34.74 | 36.32 | 34.74 | 35.78 | 2,348,490 | +1.15(+3.32%) |
Nov 02, 2023 | 34.99 | 35.09 | 34.43 | 34.63 | 1,680,161 | -0.15(-0.42%) |