Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 32.96 | 33.13 | 32.36 | 32.37 | 40,015 | -0.55(-1.68%) |
Jan 30, 2024 | 32.84 | 33.01 | 32.84 | 32.93 | 27,848 | -0.07(-0.20%) |
Jan 29, 2024 | 32.93 | 33.00 | 32.79 | 32.99 | 19,498 | +0.12(+0.38%) |
Jan 26, 2024 | 32.64 | 32.90 | 32.64 | 32.87 | 18,827 | +0.33(+1.00%) |
Jan 25, 2024 | 32.63 | 32.63 | 32.41 | 32.54 | 29,461 | +0.12(+0.38%) |
Jan 24, 2024 | 32.35 | 32.49 | 32.33 | 32.42 | 8,913 | +0.16(+0.50%) |
Jan 23, 2024 | 32.11 | 32.28 | 32.09 | 32.26 | 32,281 | +0.11(+0.33%) |
Jan 22, 2024 | 32.05 | 32.27 | 32.05 | 32.15 | 28,158 | +0.03(+0.09%) |
Jan 19, 2024 | 32.12 | 32.32 | 32.12 | 32.12 | 14,709 | +0.02(+0.06%) |
Jan 18, 2024 | 32.34 | 32.37 | 31.99 | 32.10 | 31,550 | -0.17(-0.53%) |
Jan 17, 2024 | 32.57 | 32.67 | 32.26 | 32.28 | 18,585 | -0.52(-1.57%) |
Jan 16, 2024 | 32.95 | 33.06 | 32.76 | 32.79 | 35,686 | +0.09(+0.28%) |
Jan 12, 2024 | 32.77 | 32.80 | 32.58 | 32.70 | 40,693 | +0.12(+0.36%) |
Jan 11, 2024 | 32.65 | 32.66 | 32.50 | 32.58 | 37,029 | -0.03(-0.09%) |
Jan 10, 2024 | 32.41 | 32.74 | 32.41 | 32.61 | 26,666 | +0.21(+0.64%) |
Jan 09, 2024 | 32.59 | 32.72 | 32.18 | 32.41 | 74,956 | -0.01(-0.03%) |
Jan 08, 2024 | 32.42 | 32.59 | 32.37 | 32.41 | 44,675 | -0.17(-0.52%) |
Jan 05, 2024 | 32.56 | 32.63 | 32.34 | 32.58 | 8,403 | +0.10(+0.32%) |
Jan 04, 2024 | 32.37 | 32.77 | 32.32 | 32.48 | 32,917 | +0.20(+0.61%) |
Jan 03, 2024 | 32.19 | 32.32 | 32.09 | 32.28 | 31,857 | +0.15(+0.47%) |
Jan 02, 2024 | 32.08 | 32.27 | 31.95 | 32.13 | 25,189 | +0.15(+0.47%) |
Dec 29, 2023 | 31.98 | 32.08 | 31.73 | 31.98 | 35,320 | +0.06(+0.18%) |
Dec 28, 2023 | 31.89 | 32.10 | 31.89 | 31.92 | 22,787 | -0.16(-0.50%) |
Dec 27, 2023 | 31.80 | 32.17 | 31.74 | 32.08 | 143,637 | +0.06(+0.18%) |
Dec 26, 2023 | 32.07 | 32.27 | 31.90 | 32.03 | 41,548 | +0.13(+0.40%) |
Dec 22, 2023 | 32.08 | 32.21 | 31.75 | 31.90 | 64,752 | +0.00(+0.01%) |
Dec 21, 2023 | 31.78 | 31.91 | 31.66 | 31.90 | 14,753 | +0.12(+0.37%) |
Dec 20, 2023 | 31.85 | 32.08 | 31.75 | 31.78 | 24,505 | -0.01(-0.04%) |
Dec 19, 2023 | 32.59 | 32.68 | 31.78 | 31.79 | 74,409 | -0.76(-2.35%) |
Dec 18, 2023 | 32.54 | 32.64 | 32.16 | 32.56 | 28,053 | +0.46(+1.43%) |
Dec 15, 2023 | 31.48 | 32.22 | 31.48 | 32.10 | 45,254 | +0.68(+2.18%) |
Dec 14, 2023 | 31.38 | 31.86 | 31.24 | 31.41 | 76,580 | +0.21(+0.67%) |
Dec 13, 2023 | 30.68 | 31.36 | 30.68 | 31.21 | 69,156 | +0.53(+1.72%) |
Dec 12, 2023 | 31.38 | 31.42 | 30.67 | 30.68 | 96,733 | -0.98(-3.10%) |
Dec 11, 2023 | 32.46 | 32.46 | 31.56 | 31.66 | 49,992 | -0.63(-1.96%) |
Dec 08, 2023 | 32.60 | 32.75 | 32.13 | 32.29 | 38,631 | -0.38(-1.16%) |
Dec 07, 2023 | 33.12 | 33.20 | 32.67 | 32.67 | 55,701 | -0.64(-1.93%) |
Dec 06, 2023 | 33.08 | 33.68 | 33.08 | 33.31 | 33,897 | +0.26(+0.77%) |
Dec 05, 2023 | 33.48 | 33.78 | 33.06 | 33.06 | 26,672 | -0.45(-1.35%) |
Dec 04, 2023 | 34.23 | 34.40 | 33.50 | 33.51 | 36,347 | -0.79(-2.31%) |
Dec 01, 2023 | 32.81 | 34.48 | 32.81 | 34.30 | 39,851 | +1.64(+5.02%) |
Nov 30, 2023 | 32.47 | 32.95 | 32.24 | 32.66 | 17,729 | +0.19(+0.57%) |
Nov 29, 2023 | 32.48 | 32.72 | 32.47 | 32.48 | 25,721 | +0.07(+0.20%) |
Nov 28, 2023 | 32.34 | 32.71 | 31.93 | 32.41 | 20,086 | +0.09(+0.29%) |
Nov 27, 2023 | 32.97 | 33.77 | 32.16 | 32.32 | 69,000 | -0.77(-2.34%) |
Nov 24, 2023 | 32.67 | 33.61 | 32.67 | 33.09 | 26,787 | +0.09(+0.28%) |
Nov 22, 2023 | 33.15 | 33.18 | 32.68 | 33.00 | 72,968 | -0.43(-1.28%) |
Nov 21, 2023 | 33.85 | 33.85 | 33.23 | 33.43 | 44,690 | +0.07(+0.22%) |
Nov 20, 2023 | 33.74 | 33.84 | 33.18 | 33.35 | 105,279 | -1.23(-3.56%) |
Nov 17, 2023 | 33.68 | 34.80 | 33.68 | 34.58 | 133,396 | +1.06(+3.17%) |
Nov 16, 2023 | 33.94 | 33.94 | 33.30 | 33.52 | 264,909 | -0.50(-1.48%) |
Nov 15, 2023 | 33.62 | 34.13 | 33.62 | 34.02 | 26,265 | +0.23(+0.69%) |
Nov 14, 2023 | 33.14 | 34.02 | 33.14 | 33.79 | 35,049 | +0.55(+1.65%) |
Nov 13, 2023 | 33.42 | 33.42 | 32.72 | 33.24 | 46,186 | +0.01(+0.03%) |
Nov 10, 2023 | 33.09 | 33.97 | 33.09 | 33.23 | 6,262 | +0.14(+0.42%) |
Nov 09, 2023 | 33.32 | 33.85 | 32.88 | 33.09 | 13,373 | -0.02(-0.06%) |
Nov 08, 2023 | 34.08 | 34.95 | 32.75 | 33.11 | 20,414 | -1.01(-2.95%) |
Nov 07, 2023 | 34.65 | 35.51 | 34.12 | 34.12 | 14,186 | -0.81(-2.32%) |
Nov 06, 2023 | 35.53 | 35.72 | 34.52 | 34.93 | 10,835 | -0.49(-1.39%) |
Nov 03, 2023 | 35.16 | 36.56 | 35.07 | 35.42 | 10,922 | +0.26(+0.74%) |
Nov 02, 2023 | 35.99 | 36.05 | 35.09 | 35.16 | 23,669 | +0.46(+1.32%) |