Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 31.60 | 31.95 | 31.60 | 31.70 | 42,312 | +0.05(+0.16%) |
Jan 30, 2024 | 31.17 | 31.77 | 31.17 | 31.65 | 81,827 | +0.65(+2.10%) |
Jan 29, 2024 | 31.49 | 31.49 | 30.91 | 31.00 | 98,305 | -0.48(-1.52%) |
Jan 26, 2024 | 31.50 | 31.85 | 31.40 | 31.48 | 130,042 | -0.12(-0.38%) |
Jan 25, 2024 | 31.55 | 31.69 | 31.41 | 31.60 | 185,722 | -0.68(-2.11%) |
Jan 24, 2024 | 32.00 | 32.38 | 31.96 | 32.28 | 76,955 | +0.83(+2.64%) |
Jan 23, 2024 | 31.23 | 31.52 | 31.23 | 31.45 | 88,105 | +0.17(+0.54%) |
Jan 22, 2024 | 30.97 | 31.49 | 30.83 | 31.28 | 116,749 | -0.48(-1.51%) |
Jan 19, 2024 | 31.68 | 31.80 | 31.68 | 31.76 | 63,418 | +0.24(+0.76%) |
Jan 18, 2024 | 31.43 | 31.57 | 31.32 | 31.52 | 195,609 | -0.09(-0.28%) |
Jan 17, 2024 | 31.69 | 31.69 | 31.44 | 31.61 | 116,872 | -0.47(-1.47%) |
Jan 16, 2024 | 32.15 | 32.19 | 32.02 | 32.08 | 173,105 | -0.26(-0.80%) |
Jan 12, 2024 | 32.26 | 32.46 | 32.11 | 32.34 | 241,535 | -0.68(-2.06%) |
Jan 11, 2024 | 33.31 | 33.45 | 32.69 | 33.02 | 114,975 | -0.78(-2.31%) |
Jan 10, 2024 | 33.52 | 33.84 | 33.40 | 33.80 | 69,939 | -0.45(-1.31%) |
Jan 09, 2024 | 34.20 | 34.36 | 34.13 | 34.25 | 76,932 | -0.02(-0.06%) |
Jan 08, 2024 | 34.55 | 34.69 | 34.22 | 34.27 | 82,674 | -1.30(-3.65%) |
Jan 05, 2024 | 35.31 | 35.58 | 35.30 | 35.57 | 39,199 | +0.24(+0.68%) |
Jan 04, 2024 | 35.03 | 35.38 | 34.99 | 35.33 | 40,720 | -0.30(-0.84%) |
Jan 03, 2024 | 35.34 | 35.66 | 35.34 | 35.63 | 72,973 | +0.52(+1.48%) |
Jan 02, 2024 | 35.38 | 35.38 | 34.80 | 35.11 | 185,463 | -1.38(-3.78%) |
Dec 29, 2023 | 36.33 | 36.56 | 36.33 | 36.49 | 169,714 | +0.15(+0.41%) |
Dec 28, 2023 | 36.33 | 36.51 | 36.30 | 36.34 | 132,201 | -0.02(-0.06%) |
Dec 27, 2023 | 36.06 | 36.37 | 36.06 | 36.36 | 79,382 | +0.52(+1.45%) |
Dec 26, 2023 | 35.73 | 35.91 | 35.73 | 35.84 | 130,858 | +0.08(+0.22%) |
Dec 22, 2023 | 35.60 | 35.81 | 35.60 | 35.76 | 105,920 | +0.30(+0.85%) |
Dec 21, 2023 | 35.24 | 35.62 | 35.17 | 35.46 | 154,283 | +1.11(+3.23%) |
Dec 20, 2023 | 33.37 | 34.67 | 33.34 | 34.35 | 113,538 | +0.79(+2.35%) |
Dec 19, 2023 | 33.35 | 33.58 | 33.35 | 33.56 | 100,926 | +0.22(+0.66%) |
Dec 18, 2023 | 33.50 | 33.67 | 33.22 | 33.34 | 85,257 | +0.64(+1.96%) |
Dec 15, 2023 | 32.67 | 32.85 | 32.55 | 32.70 | 77,631 | -0.26(-0.79%) |
Dec 14, 2023 | 33.37 | 33.40 | 32.75 | 32.96 | 65,624 | -0.28(-0.84%) |
Dec 13, 2023 | 32.98 | 33.44 | 32.84 | 33.24 | 107,838 | +0.50(+1.54%) |
Dec 12, 2023 | 32.56 | 32.86 | 32.56 | 32.74 | 243,112 | +0.33(+1.01%) |
Dec 11, 2023 | 32.11 | 32.57 | 32.10 | 32.41 | 105,023 | -0.31(-0.95%) |
Dec 08, 2023 | 32.81 | 32.98 | 32.69 | 32.72 | 71,082 | -0.35(-1.05%) |
Dec 07, 2023 | 32.90 | 33.24 | 32.88 | 33.07 | 134,285 | +0.27(+0.83%) |
Dec 06, 2023 | 32.86 | 32.86 | 32.65 | 32.80 | 134,714 | -0.07(-0.21%) |
Dec 05, 2023 | 32.89 | 33.11 | 32.77 | 32.86 | 154,076 | -0.60(-1.79%) |
Dec 04, 2023 | 33.68 | 33.79 | 33.28 | 33.46 | 102,538 | -0.57(-1.68%) |
Dec 01, 2023 | 34.13 | 34.27 | 33.88 | 34.03 | 134,019 | +0.19(+0.57%) |
Nov 30, 2023 | 34.02 | 34.15 | 33.80 | 33.84 | 59,733 | -0.22(-0.65%) |
Nov 29, 2023 | 34.27 | 34.36 | 33.99 | 34.06 | 190,458 | -0.61(-1.76%) |
Nov 28, 2023 | 34.85 | 34.98 | 34.58 | 34.67 | 119,072 | -0.09(-0.25%) |
Nov 27, 2023 | 34.94 | 35.04 | 34.66 | 34.76 | 78,103 | -0.91(-2.55%) |
Nov 24, 2023 | 35.65 | 35.91 | 35.65 | 35.67 | 40,328 | +0.49(+1.40%) |
Nov 22, 2023 | 35.07 | 35.36 | 34.94 | 35.17 | 47,430 | -0.04(-0.11%) |
Nov 21, 2023 | 35.32 | 35.35 | 35.08 | 35.21 | 83,449 | -0.28(-0.79%) |
Nov 20, 2023 | 35.60 | 35.72 | 35.45 | 35.49 | 82,620 | +0.04(+0.11%) |
Nov 17, 2023 | 35.45 | 35.65 | 35.38 | 35.45 | 50,483 | -0.07(-0.19%) |
Nov 16, 2023 | 35.81 | 35.90 | 35.46 | 35.52 | 38,235 | -0.52(-1.45%) |
Nov 15, 2023 | 35.93 | 36.08 | 35.91 | 36.04 | 64,712 | +0.30(+0.84%) |
Nov 14, 2023 | 35.45 | 35.78 | 35.45 | 35.74 | 77,806 | +0.85(+2.44%) |
Nov 13, 2023 | 34.81 | 34.99 | 34.81 | 34.89 | 55,469 | -0.43(-1.20%) |
Nov 10, 2023 | 34.90 | 35.32 | 34.85 | 35.32 | 46,288 | +0.36(+1.02%) |
Nov 09, 2023 | 34.60 | 35.14 | 34.60 | 34.96 | 89,186 | +0.43(+1.23%) |
Nov 08, 2023 | 34.81 | 34.81 | 34.51 | 34.54 | 47,138 | +0.04(+0.11%) |
Nov 07, 2023 | 34.54 | 34.64 | 34.42 | 34.50 | 71,255 | -0.18(-0.53%) |
Nov 06, 2023 | 34.72 | 34.80 | 34.60 | 34.68 | 57,055 | -0.33(-0.94%) |
Nov 03, 2023 | 35.19 | 35.41 | 34.97 | 35.01 | 47,812 | -0.15(-0.44%) |
Nov 02, 2023 | 34.50 | 35.27 | 34.32 | 35.16 | 66,781 | +0.43(+1.25%) |