Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 33.63 | 33.63 | 32.58 | 32.75 | 314,685 | -0.76(-2.26%) |
Jan 30, 2024 | 33.29 | 33.53 | 33.00 | 33.51 | 159,055 | +0.22(+0.66%) |
Jan 29, 2024 | 32.40 | 33.44 | 32.40 | 33.29 | 271,539 | +0.81(+2.49%) |
Jan 26, 2024 | 33.00 | 33.21 | 32.34 | 32.48 | 287,942 | -0.36(-1.09%) |
Jan 25, 2024 | 32.78 | 33.07 | 32.56 | 32.84 | 191,577 | +0.57(+1.76%) |
Jan 24, 2024 | 32.71 | 32.71 | 32.08 | 32.27 | 367,412 | -0.17(-0.52%) |
Jan 23, 2024 | 33.88 | 33.92 | 32.29 | 32.44 | 481,401 | -1.17(-3.48%) |
Jan 22, 2024 | 33.59 | 33.95 | 33.33 | 33.61 | 230,942 | +0.35(+1.05%) |
Jan 19, 2024 | 33.64 | 33.64 | 32.46 | 33.26 | 423,635 | -0.17(-0.51%) |
Jan 18, 2024 | 33.41 | 33.69 | 33.09 | 33.43 | 453,280 | +0.26(+0.78%) |
Jan 17, 2024 | 32.32 | 33.28 | 32.11 | 33.17 | 487,418 | +0.41(+1.25%) |
Jan 16, 2024 | 33.37 | 33.64 | 32.60 | 32.76 | 597,736 | -0.77(-2.29%) |
Jan 12, 2024 | 33.08 | 33.59 | 32.95 | 33.53 | 449,382 | +0.86(+2.63%) |
Jan 11, 2024 | 32.15 | 32.67 | 31.96 | 32.67 | 501,868 | +0.39(+1.21%) |
Jan 10, 2024 | 31.81 | 32.31 | 31.72 | 32.28 | 268,260 | +0.42(+1.32%) |
Jan 09, 2024 | 31.72 | 31.89 | 31.17 | 31.86 | 353,993 | -0.26(-0.81%) |
Jan 08, 2024 | 31.22 | 32.15 | 31.01 | 32.12 | 394,738 | +0.93(+2.98%) |
Jan 05, 2024 | 30.94 | 31.49 | 30.90 | 31.19 | 557,046 | +0.15(+0.48%) |
Jan 04, 2024 | 31.66 | 31.68 | 30.99 | 31.04 | 458,607 | -0.55(-1.74%) |
Jan 03, 2024 | 32.56 | 32.56 | 31.54 | 31.59 | 279,455 | -1.18(-3.60%) |
Jan 02, 2024 | 32.83 | 33.13 | 32.53 | 32.77 | 235,113 | -0.39(-1.17%) |
Dec 29, 2023 | 33.34 | 33.49 | 32.87 | 33.16 | 215,803 | -0.32(-0.95%) |
Dec 28, 2023 | 33.18 | 33.62 | 33.18 | 33.48 | 435,372 | +0.26(+0.78%) |
Dec 27, 2023 | 33.60 | 33.64 | 33.18 | 33.22 | 388,465 | -0.19(-0.57%) |
Dec 26, 2023 | 33.26 | 33.50 | 32.93 | 33.41 | 187,662 | +0.35(+1.05%) |
Dec 22, 2023 | 32.82 | 33.14 | 32.72 | 33.06 | 273,204 | +0.45(+1.38%) |
Dec 21, 2023 | 32.82 | 33.26 | 32.40 | 32.61 | 349,985 | +0.03(+0.09%) |
Dec 20, 2023 | 33.06 | 33.38 | 32.52 | 32.58 | 373,765 | -0.63(-1.89%) |
Dec 19, 2023 | 32.76 | 33.35 | 32.76 | 33.21 | 493,677 | +0.58(+1.77%) |
Dec 18, 2023 | 32.99 | 33.06 | 32.15 | 32.63 | 395,556 | -0.26(-0.79%) |
Dec 15, 2023 | 33.64 | 33.64 | 32.83 | 32.89 | 644,265 | -0.56(-1.67%) |
Dec 14, 2023 | 33.78 | 34.13 | 33.09 | 33.45 | 424,337 | +0.33(+0.99%) |
Dec 13, 2023 | 32.25 | 33.25 | 31.83 | 33.12 | 457,314 | +0.91(+2.82%) |
Dec 12, 2023 | 32.20 | 32.37 | 31.98 | 32.21 | 176,120 | +0.11(+0.34%) |
Dec 11, 2023 | 32.00 | 32.27 | 31.92 | 32.11 | 347,391 | +0.08(+0.25%) |
Dec 08, 2023 | 31.23 | 32.06 | 31.23 | 32.03 | 289,566 | +0.70(+2.23%) |
Dec 07, 2023 | 31.23 | 31.40 | 30.78 | 31.33 | 288,893 | +0.06(+0.19%) |
Dec 06, 2023 | 31.25 | 32.02 | 31.24 | 31.27 | 341,656 | +0.26(+0.84%) |
Dec 05, 2023 | 31.50 | 31.70 | 30.96 | 31.01 | 328,056 | -0.71(-2.23%) |
Dec 04, 2023 | 30.90 | 31.87 | 30.87 | 31.72 | 282,603 | +0.61(+1.95%) |
Dec 01, 2023 | 30.06 | 31.69 | 29.98 | 31.11 | 410,237 | +0.85(+2.80%) |
Nov 30, 2023 | 29.31 | 30.27 | 29.05 | 30.26 | 385,908 | +1.13(+3.87%) |
Nov 29, 2023 | 29.69 | 29.92 | 29.06 | 29.13 | 380,765 | -0.17(-0.58%) |
Nov 28, 2023 | 30.13 | 30.13 | 29.29 | 29.30 | 454,937 | -0.96(-3.16%) |
Nov 27, 2023 | 30.56 | 30.56 | 30.15 | 30.26 | 328,291 | -0.48(-1.56%) |
Nov 24, 2023 | 30.59 | 30.92 | 30.40 | 30.74 | 106,479 | +0.19(+0.62%) |
Nov 22, 2023 | 30.91 | 31.02 | 30.45 | 30.55 | 196,431 | -0.18(-0.58%) |
Nov 21, 2023 | 30.90 | 31.05 | 30.62 | 30.73 | 428,141 | -0.24(-0.77%) |
Nov 20, 2023 | 30.86 | 30.99 | 30.48 | 30.97 | 210,019 | +0.23(+0.75%) |
Nov 17, 2023 | 31.24 | 31.24 | 30.51 | 30.74 | 321,267 | -0.22(-0.71%) |
Nov 16, 2023 | 31.53 | 31.63 | 30.69 | 30.96 | 524,256 | -0.56(-1.77%) |
Nov 15, 2023 | 31.20 | 31.72 | 31.06 | 31.52 | 413,692 | +0.24(+0.76%) |
Nov 14, 2023 | 31.08 | 31.74 | 31.05 | 31.28 | 1,099,987 | +1.18(+3.91%) |
Nov 13, 2023 | 30.26 | 30.73 | 29.92 | 30.10 | 759,206 | -0.27(-0.89%) |
Nov 10, 2023 | 30.34 | 30.64 | 30.04 | 30.37 | 410,878 | +0.08(+0.26%) |
Nov 09, 2023 | 30.99 | 31.18 | 30.13 | 30.29 | 487,028 | -0.40(-1.30%) |
Nov 08, 2023 | 31.90 | 34.03 | 30.34 | 30.69 | 1,230,769 | +1.03(+3.46%) |
Nov 07, 2023 | 30.05 | 30.32 | 29.39 | 29.66 | 523,242 | -0.58(-1.91%) |
Nov 06, 2023 | 30.34 | 30.39 | 29.95 | 30.24 | 322,410 | -0.38(-1.24%) |
Nov 03, 2023 | 31.31 | 31.52 | 30.53 | 30.62 | 508,355 | -0.07(-0.23%) |
Nov 02, 2023 | 30.69 | 30.78 | 29.78 | 30.69 | 335,741 | +0.57(+1.89%) |