Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 34.37 | 35.04 | 34.05 | 34.11 | 1,002,901 | -0.18(-0.52%) |
Jan 30, 2024 | 34.24 | 34.53 | 33.94 | 34.28 | 598,881 | -0.30(-0.86%) |
Jan 29, 2024 | 33.38 | 34.60 | 33.33 | 34.58 | 669,173 | +1.28(+3.84%) |
Jan 26, 2024 | 33.69 | 33.71 | 33.15 | 33.30 | 673,060 | -0.06(-0.18%) |
Jan 25, 2024 | 33.54 | 33.60 | 32.87 | 33.36 | 513,227 | +0.26(+0.78%) |
Jan 24, 2024 | 33.90 | 33.90 | 33.00 | 33.10 | 567,801 | -0.39(-1.16%) |
Jan 23, 2024 | 33.20 | 33.97 | 33.20 | 33.49 | 987,873 | -0.31(-0.91%) |
Jan 22, 2024 | 32.88 | 33.90 | 32.51 | 33.80 | 1,013,716 | +1.35(+4.16%) |
Jan 19, 2024 | 32.56 | 32.57 | 32.05 | 32.45 | 592,053 | +0.04(+0.12%) |
Jan 18, 2024 | 32.14 | 32.41 | 31.63 | 32.41 | 659,628 | +0.52(+1.62%) |
Jan 17, 2024 | 31.32 | 31.92 | 31.00 | 31.89 | 808,911 | +0.03(+0.09%) |
Jan 16, 2024 | 31.78 | 32.03 | 31.13 | 31.86 | 1,119,570 | -0.28(-0.86%) |
Jan 12, 2024 | 32.97 | 33.05 | 32.04 | 32.14 | 1,223,546 | -0.68(-2.09%) |
Jan 11, 2024 | 33.99 | 34.05 | 32.63 | 32.83 | 703,417 | -1.14(-3.36%) |
Jan 10, 2024 | 33.95 | 34.17 | 33.64 | 33.97 | 557,409 | +0.14(+0.41%) |
Jan 09, 2024 | 33.65 | 34.09 | 33.63 | 33.83 | 514,790 | -0.29(-0.84%) |
Jan 08, 2024 | 33.22 | 34.24 | 33.22 | 34.12 | 663,952 | +0.94(+2.84%) |
Jan 05, 2024 | 32.85 | 33.96 | 32.85 | 33.17 | 1,067,086 | +0.00(+0.00%) |
Jan 04, 2024 | 32.92 | 33.46 | 32.40 | 33.17 | 755,772 | +0.24(+0.72%) |
Jan 03, 2024 | 34.06 | 34.06 | 32.89 | 32.94 | 877,840 | -1.16(-3.41%) |
Jan 02, 2024 | 34.74 | 35.14 | 33.96 | 34.10 | 1,104,435 | -0.65(-1.86%) |
Dec 29, 2023 | 34.97 | 35.22 | 34.46 | 34.74 | 741,740 | -0.31(-0.88%) |
Dec 28, 2023 | 35.61 | 35.90 | 35.00 | 35.05 | 784,742 | -0.82(-2.30%) |
Dec 27, 2023 | 35.71 | 35.99 | 35.46 | 35.87 | 613,491 | +0.23(+0.64%) |
Dec 26, 2023 | 35.53 | 35.77 | 35.25 | 35.64 | 958,897 | +0.19(+0.53%) |
Dec 22, 2023 | 35.26 | 35.53 | 34.97 | 35.46 | 632,236 | +0.23(+0.65%) |
Dec 21, 2023 | 35.70 | 36.14 | 34.77 | 35.23 | 859,789 | +0.79(+2.31%) |
Dec 20, 2023 | 34.91 | 35.65 | 34.42 | 34.43 | 807,416 | -0.49(-1.39%) |
Dec 19, 2023 | 34.28 | 34.92 | 34.27 | 34.92 | 834,597 | +1.05(+3.11%) |
Dec 18, 2023 | 33.87 | 34.39 | 33.27 | 33.87 | 595,158 | +0.05(+0.15%) |
Dec 15, 2023 | 34.17 | 34.25 | 33.31 | 33.82 | 1,835,896 | -0.28(-0.81%) |
Dec 14, 2023 | 33.60 | 34.19 | 33.37 | 34.10 | 1,339,447 | +0.92(+2.78%) |
Dec 13, 2023 | 32.67 | 33.18 | 32.01 | 33.17 | 853,386 | +0.61(+1.86%) |
Dec 12, 2023 | 33.07 | 33.07 | 32.44 | 32.57 | 774,862 | -0.53(-1.59%) |
Dec 11, 2023 | 33.01 | 33.24 | 32.68 | 33.09 | 751,197 | +0.08(+0.24%) |
Dec 08, 2023 | 33.42 | 33.65 | 32.91 | 33.01 | 666,620 | -0.54(-1.60%) |
Dec 07, 2023 | 33.07 | 33.56 | 32.77 | 33.55 | 609,074 | +0.60(+1.81%) |
Dec 06, 2023 | 32.33 | 33.33 | 32.33 | 32.96 | 718,051 | +0.95(+2.98%) |
Dec 05, 2023 | 32.69 | 32.90 | 31.98 | 32.00 | 678,108 | -0.75(-2.30%) |
Dec 04, 2023 | 32.62 | 33.71 | 32.60 | 32.76 | 980,045 | +0.12(+0.36%) |
Dec 01, 2023 | 31.04 | 32.80 | 30.72 | 32.64 | 1,218,377 | +1.53(+4.91%) |
Nov 30, 2023 | 31.57 | 31.63 | 30.96 | 31.11 | 895,981 | -0.52(-1.63%) |
Nov 29, 2023 | 32.21 | 32.49 | 31.43 | 31.63 | 914,315 | -0.36(-1.12%) |
Nov 28, 2023 | 32.26 | 32.28 | 31.77 | 31.98 | 552,936 | -0.25(-0.77%) |
Nov 27, 2023 | 32.14 | 32.26 | 31.75 | 32.23 | 740,545 | -0.03(-0.09%) |
Nov 24, 2023 | 32.33 | 32.44 | 31.96 | 32.26 | 286,723 | -0.13(-0.40%) |
Nov 22, 2023 | 32.29 | 32.91 | 31.98 | 32.39 | 605,313 | +0.44(+1.37%) |
Nov 21, 2023 | 32.28 | 32.46 | 31.87 | 31.95 | 666,215 | -0.53(-1.62%) |
Nov 20, 2023 | 32.34 | 32.71 | 32.18 | 32.48 | 609,060 | +0.16(+0.49%) |
Nov 17, 2023 | 32.35 | 32.72 | 32.11 | 32.32 | 707,999 | +0.41(+1.28%) |
Nov 16, 2023 | 32.53 | 32.78 | 31.73 | 31.91 | 766,552 | -0.92(-2.81%) |
Nov 15, 2023 | 32.31 | 33.19 | 32.30 | 32.84 | 882,302 | +0.52(+1.60%) |
Nov 14, 2023 | 31.72 | 32.78 | 31.27 | 32.32 | 1,139,731 | +1.44(+4.66%) |
Nov 13, 2023 | 30.18 | 30.95 | 29.97 | 30.88 | 912,498 | +0.63(+2.08%) |
Nov 10, 2023 | 30.17 | 30.30 | 29.77 | 30.25 | 808,438 | +0.10(+0.33%) |
Nov 09, 2023 | 30.06 | 30.38 | 29.82 | 30.15 | 781,178 | +0.29(+0.96%) |
Nov 08, 2023 | 30.22 | 30.47 | 29.55 | 29.87 | 636,173 | -0.38(-1.27%) |
Nov 07, 2023 | 30.35 | 30.58 | 29.85 | 30.25 | 924,490 | -0.06(-0.19%) |
Nov 06, 2023 | 30.69 | 31.06 | 30.18 | 30.31 | 1,103,878 | -0.28(-0.90%) |
Nov 03, 2023 | 30.23 | 31.49 | 30.18 | 30.59 | 1,155,719 | +0.84(+2.81%) |
Nov 02, 2023 | 29.25 | 30.50 | 28.80 | 29.75 | 2,159,838 | -0.61(-2.01%) |