Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 33.72 | 34.45 | 33.31 | 33.34 | 231,454 | -0.58(-1.71%) |
Jan 30, 2024 | 33.86 | 34.55 | 33.73 | 33.92 | 484,794 | +0.00(+0.00%) |
Jan 29, 2024 | 33.07 | 33.95 | 32.90 | 33.92 | 196,127 | +0.40(+1.19%) |
Jan 26, 2024 | 34.19 | 34.60 | 33.52 | 33.52 | 1,046,519 | -0.55(-1.61%) |
Jan 25, 2024 | 34.22 | 34.63 | 33.88 | 34.07 | 522,489 | +0.28(+0.83%) |
Jan 24, 2024 | 34.29 | 34.39 | 33.55 | 33.79 | 459,712 | -0.12(-0.35%) |
Jan 23, 2024 | 33.88 | 34.55 | 33.65 | 33.91 | 650,072 | +0.51(+1.53%) |
Jan 22, 2024 | 33.55 | 34.05 | 33.20 | 33.40 | 654,806 | -0.08(-0.24%) |
Jan 19, 2024 | 33.37 | 33.77 | 33.03 | 33.48 | 540,191 | +0.37(+1.12%) |
Jan 18, 2024 | 32.52 | 33.40 | 32.52 | 33.11 | 504,873 | +0.65(+2.00%) |
Jan 17, 2024 | 32.07 | 32.59 | 31.84 | 32.46 | 594,051 | +0.16(+0.50%) |
Jan 16, 2024 | 31.99 | 32.40 | 31.31 | 32.30 | 888,741 | +0.16(+0.50%) |
Jan 12, 2024 | 31.97 | 32.33 | 31.47 | 32.14 | 634,363 | +0.60(+1.90%) |
Jan 11, 2024 | 30.83 | 31.55 | 30.42 | 31.54 | 544,809 | +0.77(+2.50%) |
Jan 10, 2024 | 30.73 | 30.82 | 30.25 | 30.77 | 572,470 | +0.18(+0.59%) |
Jan 09, 2024 | 30.56 | 30.65 | 30.30 | 30.59 | 601,064 | -0.28(-0.91%) |
Jan 08, 2024 | 30.35 | 30.93 | 30.35 | 30.87 | 424,789 | +0.53(+1.75%) |
Jan 05, 2024 | 30.25 | 30.81 | 30.13 | 30.34 | 397,829 | -0.23(-0.75%) |
Jan 04, 2024 | 30.27 | 30.65 | 30.21 | 30.57 | 515,591 | +0.40(+1.33%) |
Jan 03, 2024 | 30.81 | 30.93 | 30.10 | 30.17 | 655,111 | -0.82(-2.65%) |
Jan 02, 2024 | 31.47 | 31.71 | 30.66 | 30.99 | 569,444 | -0.80(-2.52%) |
Dec 29, 2023 | 31.63 | 32.15 | 31.57 | 31.79 | 450,981 | -0.01(-0.03%) |
Dec 28, 2023 | 31.80 | 32.09 | 31.65 | 31.80 | 389,346 | -0.02(-0.06%) |
Dec 27, 2023 | 31.30 | 31.87 | 31.14 | 31.82 | 577,673 | +0.40(+1.27%) |
Dec 26, 2023 | 31.00 | 31.50 | 30.71 | 31.42 | 395,190 | +0.27(+0.87%) |
Dec 22, 2023 | 31.96 | 32.06 | 31.11 | 31.15 | 388,142 | -0.72(-2.26%) |
Dec 21, 2023 | 31.76 | 31.96 | 31.55 | 31.87 | 500,856 | +0.43(+1.37%) |
Dec 20, 2023 | 31.85 | 32.39 | 31.38 | 31.44 | 597,898 | -0.53(-1.66%) |
Dec 19, 2023 | 31.53 | 32.07 | 31.45 | 31.97 | 552,143 | +0.65(+2.08%) |
Dec 18, 2023 | 31.28 | 31.84 | 30.75 | 31.32 | 431,046 | +0.16(+0.51%) |
Dec 15, 2023 | 32.30 | 32.30 | 31.10 | 31.16 | 1,148,691 | -1.04(-3.23%) |
Dec 14, 2023 | 33.00 | 33.25 | 31.50 | 32.20 | 658,920 | +0.00(+0.00%) |
Dec 13, 2023 | 31.58 | 32.35 | 31.09 | 32.20 | 657,689 | +0.56(+1.77%) |
Dec 12, 2023 | 31.82 | 31.88 | 31.35 | 31.64 | 626,784 | -0.04(-0.13%) |
Dec 11, 2023 | 32.01 | 32.28 | 31.66 | 31.68 | 475,661 | -0.52(-1.61%) |
Dec 08, 2023 | 31.44 | 32.27 | 31.12 | 32.20 | 581,217 | +0.90(+2.88%) |
Dec 07, 2023 | 30.37 | 31.30 | 30.21 | 31.30 | 779,751 | +1.11(+3.68%) |
Dec 06, 2023 | 30.48 | 30.96 | 30.00 | 30.19 | 423,671 | -0.16(-0.53%) |
Dec 05, 2023 | 30.60 | 30.79 | 30.08 | 30.35 | 262,605 | -0.63(-2.03%) |
Dec 04, 2023 | 30.71 | 31.23 | 30.71 | 30.98 | 392,119 | +0.18(+0.58%) |
Dec 01, 2023 | 30.19 | 30.96 | 29.93 | 30.80 | 364,109 | +0.52(+1.72%) |
Nov 30, 2023 | 30.02 | 30.32 | 29.71 | 30.28 | 475,397 | +0.25(+0.83%) |
Nov 29, 2023 | 30.49 | 30.95 | 29.85 | 30.03 | 638,098 | -0.11(-0.36%) |
Nov 28, 2023 | 30.80 | 30.98 | 30.14 | 30.14 | 449,246 | -0.74(-2.40%) |
Nov 27, 2023 | 31.31 | 31.37 | 30.81 | 30.88 | 410,852 | -0.64(-2.03%) |
Nov 24, 2023 | 31.04 | 31.59 | 30.98 | 31.52 | 147,029 | +0.60(+1.94%) |
Nov 22, 2023 | 30.58 | 31.19 | 30.47 | 30.92 | 494,481 | +0.57(+1.88%) |
Nov 21, 2023 | 30.20 | 30.51 | 29.75 | 30.35 | 517,457 | +0.08(+0.26%) |
Nov 20, 2023 | 30.82 | 30.96 | 30.14 | 30.27 | 337,060 | -0.37(-1.21%) |
Nov 17, 2023 | 30.35 | 30.66 | 29.90 | 30.64 | 493,189 | +0.59(+1.96%) |
Nov 16, 2023 | 29.75 | 30.18 | 29.64 | 30.05 | 564,481 | +0.37(+1.25%) |
Nov 15, 2023 | 29.60 | 30.34 | 29.27 | 29.68 | 900,523 | +0.13(+0.44%) |
Nov 14, 2023 | 29.59 | 30.20 | 29.06 | 29.55 | 989,210 | +0.98(+3.43%) |
Nov 13, 2023 | 29.05 | 29.05 | 28.54 | 28.57 | 376,805 | -0.60(-2.06%) |
Nov 10, 2023 | 28.38 | 29.19 | 28.33 | 29.17 | 478,910 | +0.79(+2.78%) |
Nov 09, 2023 | 29.61 | 29.83 | 28.29 | 28.38 | 538,322 | -1.22(-4.12%) |
Nov 08, 2023 | 28.83 | 29.75 | 28.78 | 29.60 | 528,150 | +0.65(+2.25%) |
Nov 07, 2023 | 29.30 | 29.82 | 27.55 | 28.95 | 1,172,766 | -1.58(-5.18%) |
Nov 06, 2023 | 31.21 | 31.42 | 30.39 | 30.53 | 444,391 | -0.94(-2.99%) |
Nov 03, 2023 | 31.87 | 32.00 | 30.98 | 31.47 | 589,099 | +0.32(+1.03%) |
Nov 02, 2023 | 30.10 | 31.79 | 30.04 | 31.15 | 534,399 | +1.63(+5.52%) |