Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 31.99 | 32.06 | 30.98 | 31.00 | 443,028 | -0.91(-2.86%) |
Jan 30, 2024 | 32.11 | 32.26 | 31.90 | 31.91 | 282,735 | -0.38(-1.18%) |
Jan 29, 2024 | 32.11 | 32.35 | 31.93 | 32.29 | 341,209 | +0.13(+0.40%) |
Jan 26, 2024 | 32.19 | 32.38 | 32.08 | 32.17 | 300,073 | +0.20(+0.61%) |
Jan 25, 2024 | 31.37 | 31.99 | 31.28 | 31.97 | 307,330 | +0.92(+2.97%) |
Jan 24, 2024 | 31.67 | 31.80 | 31.03 | 31.05 | 286,099 | -0.49(-1.55%) |
Jan 23, 2024 | 31.79 | 31.99 | 31.35 | 31.54 | 327,955 | +0.14(+0.44%) |
Jan 22, 2024 | 31.36 | 31.62 | 31.18 | 31.40 | 394,837 | +0.28(+0.91%) |
Jan 19, 2024 | 31.26 | 31.26 | 30.71 | 31.12 | 267,551 | +0.05(+0.16%) |
Jan 18, 2024 | 30.85 | 31.21 | 30.80 | 31.07 | 321,118 | +0.19(+0.60%) |
Jan 17, 2024 | 30.57 | 31.16 | 30.57 | 30.88 | 450,659 | -0.09(-0.29%) |
Jan 16, 2024 | 31.21 | 31.32 | 30.85 | 30.97 | 397,367 | -0.51(-1.62%) |
Jan 12, 2024 | 31.57 | 31.71 | 31.21 | 31.48 | 440,340 | +0.15(+0.47%) |
Jan 11, 2024 | 30.98 | 31.36 | 30.73 | 31.33 | 483,322 | +0.25(+0.79%) |
Jan 10, 2024 | 30.76 | 31.18 | 30.76 | 31.09 | 428,789 | +0.24(+0.76%) |
Jan 09, 2024 | 30.53 | 30.96 | 30.53 | 30.85 | 319,492 | +0.04(+0.13%) |
Jan 08, 2024 | 29.94 | 30.83 | 29.94 | 30.81 | 416,594 | +0.87(+2.91%) |
Jan 05, 2024 | 29.83 | 30.22 | 29.72 | 29.94 | 443,681 | -0.07(-0.23%) |
Jan 04, 2024 | 29.83 | 30.08 | 29.48 | 30.01 | 641,680 | +0.03(+0.10%) |
Jan 03, 2024 | 31.11 | 31.12 | 29.89 | 29.98 | 552,821 | -1.25(-4.02%) |
Jan 02, 2024 | 30.87 | 31.39 | 30.83 | 31.24 | 539,042 | +0.18(+0.57%) |
Dec 29, 2023 | 31.29 | 31.38 | 30.99 | 31.06 | 358,286 | -0.26(-0.85%) |
Dec 28, 2023 | 31.27 | 31.53 | 31.16 | 31.32 | 315,257 | -0.02(-0.06%) |
Dec 27, 2023 | 31.60 | 31.62 | 31.24 | 31.34 | 311,226 | -0.25(-0.78%) |
Dec 26, 2023 | 31.62 | 31.78 | 31.32 | 31.59 | 440,639 | +0.06(+0.19%) |
Dec 22, 2023 | 31.10 | 31.70 | 30.90 | 31.53 | 396,170 | +0.38(+1.23%) |
Dec 21, 2023 | 31.28 | 31.51 | 30.78 | 31.15 | 292,208 | +0.24(+0.79%) |
Dec 20, 2023 | 31.38 | 31.57 | 30.84 | 30.90 | 483,018 | -0.69(-2.17%) |
Dec 19, 2023 | 31.83 | 31.85 | 31.36 | 31.59 | 487,814 | +0.15(+0.47%) |
Dec 18, 2023 | 31.28 | 31.65 | 31.02 | 31.44 | 476,929 | +0.31(+1.01%) |
Dec 15, 2023 | 31.60 | 31.67 | 30.82 | 31.13 | 1,881,568 | -0.41(-1.31%) |
Dec 14, 2023 | 31.87 | 32.15 | 31.46 | 31.54 | 741,078 | +0.18(+0.56%) |
Dec 13, 2023 | 30.55 | 31.51 | 30.21 | 31.36 | 647,830 | +0.77(+2.53%) |
Dec 12, 2023 | 30.48 | 30.64 | 30.05 | 30.59 | 584,629 | -0.03(-0.10%) |
Dec 11, 2023 | 30.39 | 30.62 | 30.23 | 30.62 | 448,218 | +0.29(+0.97%) |
Dec 08, 2023 | 30.39 | 30.59 | 29.83 | 30.32 | 450,138 | -0.03(-0.10%) |
Dec 07, 2023 | 30.23 | 30.37 | 30.01 | 30.35 | 400,830 | +0.12(+0.39%) |
Dec 06, 2023 | 30.33 | 30.71 | 30.17 | 30.24 | 465,760 | +0.10(+0.33%) |
Dec 05, 2023 | 31.03 | 31.18 | 29.94 | 30.14 | 521,335 | -1.05(-3.36%) |
Dec 04, 2023 | 30.16 | 31.26 | 30.16 | 31.19 | 805,252 | +0.78(+2.58%) |
Dec 01, 2023 | 30.22 | 30.57 | 30.21 | 30.40 | 636,228 | +0.17(+0.55%) |
Nov 30, 2023 | 30.34 | 30.44 | 29.91 | 30.24 | 680,027 | -0.10(-0.32%) |
Nov 29, 2023 | 30.61 | 30.82 | 30.10 | 30.33 | 498,241 | -0.23(-0.74%) |
Nov 28, 2023 | 30.22 | 30.85 | 30.16 | 30.56 | 442,814 | +0.23(+0.74%) |
Nov 27, 2023 | 30.28 | 30.46 | 30.00 | 30.33 | 493,927 | -0.06(-0.19%) |
Nov 24, 2023 | 30.28 | 30.63 | 30.19 | 30.39 | 190,489 | +0.19(+0.64%) |
Nov 22, 2023 | 30.14 | 30.41 | 29.95 | 30.20 | 594,436 | +0.31(+1.04%) |
Nov 21, 2023 | 30.56 | 30.56 | 29.85 | 29.89 | 561,490 | -0.67(-2.19%) |
Nov 20, 2023 | 30.68 | 31.00 | 30.06 | 30.56 | 830,002 | -0.69(-2.21%) |
Nov 17, 2023 | 31.51 | 31.67 | 30.84 | 31.25 | 1,118,690 | -0.17(-0.56%) |
Nov 16, 2023 | 32.52 | 32.67 | 31.38 | 31.42 | 887,948 | -1.28(-3.92%) |
Nov 15, 2023 | 32.95 | 33.02 | 31.51 | 32.70 | 1,440,578 | -2.37(-6.76%) |
Nov 14, 2023 | 33.76 | 35.66 | 33.74 | 35.07 | 1,599,961 | +2.42(+7.40%) |
Nov 13, 2023 | 32.98 | 33.31 | 32.43 | 32.65 | 1,486,338 | -0.34(-1.03%) |
Nov 10, 2023 | 33.15 | 33.15 | 32.50 | 32.99 | 570,464 | +0.09(+0.27%) |
Nov 09, 2023 | 33.04 | 33.06 | 32.50 | 32.91 | 548,124 | +0.09(+0.27%) |
Nov 08, 2023 | 33.03 | 33.37 | 32.79 | 32.82 | 723,862 | -0.16(-0.47%) |
Nov 07, 2023 | 32.57 | 33.02 | 32.52 | 32.97 | 624,720 | +0.38(+1.16%) |
Nov 06, 2023 | 32.36 | 32.65 | 32.03 | 32.60 | 620,995 | +0.10(+0.30%) |
Nov 03, 2023 | 32.04 | 32.92 | 32.04 | 32.50 | 720,176 | +0.83(+2.61%) |
Nov 02, 2023 | 30.89 | 31.70 | 30.89 | 31.67 | 680,464 | +1.09(+3.56%) |