Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 32.07 | 32.57 | 31.87 | 32.53 | 1,704,074 | -0.32(-0.97%) |
Jan 30, 2024 | 32.82 | 32.96 | 32.41 | 32.85 | 1,129,425 | +0.09(+0.26%) |
Jan 29, 2024 | 32.64 | 32.83 | 32.22 | 32.76 | 1,082,828 | +0.14(+0.44%) |
Jan 26, 2024 | 32.43 | 32.67 | 32.29 | 32.62 | 452,673 | +0.19(+0.59%) |
Jan 25, 2024 | 32.10 | 32.45 | 31.80 | 32.43 | 1,123,293 | +0.51(+1.60%) |
Jan 24, 2024 | 31.73 | 32.02 | 31.54 | 31.92 | 987,914 | +0.28(+0.88%) |
Jan 23, 2024 | 31.51 | 31.67 | 31.29 | 31.64 | 1,059,341 | +0.14(+0.46%) |
Jan 22, 2024 | 30.95 | 31.53 | 30.93 | 31.49 | 1,537,491 | +0.58(+1.87%) |
Jan 19, 2024 | 31.18 | 31.25 | 30.82 | 30.92 | 1,134,059 | -0.22(-0.71%) |
Jan 18, 2024 | 31.27 | 31.43 | 30.85 | 31.14 | 1,283,686 | -0.01(-0.03%) |
Jan 17, 2024 | 30.90 | 31.37 | 30.90 | 31.15 | 1,435,050 | +0.02(+0.06%) |
Jan 16, 2024 | 30.97 | 31.16 | 30.87 | 31.13 | 1,162,266 | +0.10(+0.31%) |
Jan 12, 2024 | 30.79 | 31.18 | 30.69 | 31.03 | 870,814 | +0.64(+2.12%) |
Jan 11, 2024 | 30.09 | 30.46 | 30.06 | 30.39 | 1,211,735 | +0.28(+0.93%) |
Jan 10, 2024 | 30.07 | 30.23 | 29.93 | 30.11 | 521,262 | +0.07(+0.22%) |
Jan 09, 2024 | 30.10 | 30.10 | 29.56 | 30.04 | 614,835 | -0.11(-0.35%) |
Jan 08, 2024 | 30.21 | 30.26 | 29.90 | 30.15 | 392,568 | -0.17(-0.57%) |
Jan 05, 2024 | 30.55 | 30.55 | 30.16 | 30.32 | 385,733 | -0.08(-0.25%) |
Jan 04, 2024 | 30.79 | 30.91 | 30.35 | 30.40 | 668,773 | -0.24(-0.79%) |
Jan 03, 2024 | 30.47 | 30.77 | 30.34 | 30.64 | 602,689 | +0.12(+0.38%) |
Jan 02, 2024 | 30.52 | 30.87 | 30.39 | 30.52 | 647,116 | +0.09(+0.28%) |
Dec 29, 2023 | 30.41 | 30.60 | 30.33 | 30.43 | 533,602 | -0.03(-0.09%) |
Dec 28, 2023 | 30.57 | 30.85 | 30.43 | 30.46 | 586,835 | -0.13(-0.44%) |
Dec 27, 2023 | 30.67 | 30.93 | 30.51 | 30.60 | 413,981 | -0.04(-0.13%) |
Dec 26, 2023 | 30.64 | 30.72 | 30.39 | 30.64 | 287,506 | +0.08(+0.25%) |
Dec 22, 2023 | 30.54 | 30.63 | 30.39 | 30.56 | 421,877 | +0.23(+0.76%) |
Dec 21, 2023 | 30.07 | 30.36 | 30.00 | 30.33 | 353,723 | +0.34(+1.12%) |
Dec 20, 2023 | 30.12 | 30.65 | 29.99 | 29.99 | 629,551 | -0.12(-0.38%) |
Dec 19, 2023 | 29.91 | 30.15 | 29.85 | 30.11 | 609,359 | +0.14(+0.48%) |
Dec 18, 2023 | 30.26 | 30.45 | 29.89 | 29.96 | 695,008 | +0.02(+0.06%) |
Dec 15, 2023 | 30.11 | 30.30 | 29.86 | 29.94 | 1,909,637 | -0.29(-0.95%) |
Dec 14, 2023 | 29.81 | 30.34 | 29.81 | 30.23 | 1,345,839 | +0.70(+2.38%) |
Dec 13, 2023 | 29.19 | 29.69 | 29.00 | 29.53 | 930,169 | +0.40(+1.39%) |
Dec 12, 2023 | 29.25 | 29.39 | 28.94 | 29.13 | 978,080 | -0.28(-0.95%) |
Dec 11, 2023 | 29.83 | 29.96 | 29.33 | 29.40 | 878,184 | -0.42(-1.42%) |
Dec 08, 2023 | 29.69 | 29.98 | 29.44 | 29.83 | 1,122,335 | +0.29(+0.98%) |
Dec 07, 2023 | 30.13 | 30.20 | 29.50 | 29.54 | 1,051,763 | -0.40(-1.35%) |
Dec 06, 2023 | 30.96 | 31.18 | 29.79 | 29.94 | 1,678,687 | -1.12(-3.59%) |
Dec 05, 2023 | 31.52 | 31.60 | 31.01 | 31.06 | 994,978 | -0.55(-1.73%) |
Dec 04, 2023 | 31.29 | 31.77 | 31.29 | 31.61 | 635,450 | +0.11(+0.34%) |
Dec 01, 2023 | 31.24 | 31.56 | 31.19 | 31.50 | 912,814 | +0.19(+0.61%) |
Nov 30, 2023 | 31.38 | 31.60 | 30.82 | 31.31 | 2,169,974 | -0.01(-0.03%) |
Nov 29, 2023 | 31.10 | 32.06 | 30.97 | 31.32 | 1,294,116 | +0.37(+1.18%) |
Nov 28, 2023 | 31.01 | 31.10 | 30.66 | 30.95 | 731,627 | -0.02(-0.06%) |
Nov 27, 2023 | 30.71 | 31.00 | 30.55 | 30.97 | 583,757 | +0.22(+0.72%) |
Nov 24, 2023 | 30.69 | 31.01 | 30.61 | 30.75 | 198,667 | +0.01(+0.03%) |
Nov 22, 2023 | 30.35 | 30.75 | 30.16 | 30.74 | 517,017 | +0.24(+0.79%) |
Nov 21, 2023 | 30.26 | 30.56 | 30.17 | 30.50 | 573,718 | +0.24(+0.79%) |
Nov 20, 2023 | 30.12 | 30.53 | 30.05 | 30.26 | 898,245 | +0.13(+0.42%) |
Nov 17, 2023 | 29.57 | 30.14 | 29.57 | 30.14 | 649,221 | +0.77(+2.62%) |
Nov 16, 2023 | 29.47 | 29.62 | 29.16 | 29.37 | 738,263 | -0.06(-0.20%) |
Nov 15, 2023 | 28.91 | 29.49 | 28.91 | 29.42 | 1,465,375 | +0.44(+1.53%) |
Nov 14, 2023 | 28.85 | 29.08 | 28.77 | 28.98 | 973,442 | +0.43(+1.52%) |
Nov 13, 2023 | 28.64 | 28.64 | 28.29 | 28.55 | 598,415 | +0.06(+0.20%) |
Nov 10, 2023 | 28.35 | 28.75 | 28.34 | 28.49 | 730,707 | +0.21(+0.75%) |
Nov 09, 2023 | 28.45 | 28.67 | 28.24 | 28.28 | 626,086 | -0.06(-0.20%) |
Nov 08, 2023 | 28.53 | 28.66 | 28.10 | 28.34 | 2,065,190 | -0.24(-0.84%) |
Nov 07, 2023 | 28.63 | 28.66 | 28.26 | 28.58 | 946,909 | -0.32(-1.10%) |
Nov 06, 2023 | 29.35 | 29.46 | 28.70 | 28.89 | 768,105 | -0.33(-1.12%) |
Nov 03, 2023 | 29.06 | 29.24 | 29.00 | 29.22 | 1,115,370 | +0.14(+0.50%) |
Nov 02, 2023 | 28.29 | 29.15 | 28.23 | 29.08 | 1,098,944 | +0.73(+2.58%) |