Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 33.66 | 33.93 | 33.59 | 33.93 | 487,940 | +0.45(+1.35%) |
Jan 30, 2024 | 33.41 | 33.47 | 33.17 | 33.47 | 307,472 | +0.26(+0.77%) |
Jan 29, 2024 | 33.04 | 33.30 | 32.98 | 33.22 | 200,559 | +0.35(+1.08%) |
Jan 26, 2024 | 32.88 | 32.94 | 32.77 | 32.87 | 137,896 | -0.05(-0.15%) |
Jan 25, 2024 | 32.94 | 32.99 | 32.81 | 32.91 | 181,357 | +0.19(+0.57%) |
Jan 24, 2024 | 33.12 | 33.12 | 32.65 | 32.73 | 526,762 | -0.19(-0.57%) |
Jan 23, 2024 | 32.90 | 32.92 | 32.76 | 32.91 | 198,697 | -0.21(-0.62%) |
Jan 22, 2024 | 33.20 | 33.27 | 33.06 | 33.12 | 135,647 | +0.16(+0.48%) |
Jan 19, 2024 | 32.84 | 32.97 | 32.70 | 32.96 | 112,782 | +0.09(+0.27%) |
Jan 18, 2024 | 33.05 | 33.06 | 32.78 | 32.88 | 290,773 | -0.26(-0.77%) |
Jan 17, 2024 | 33.13 | 33.24 | 32.97 | 33.13 | 690,720 | -0.08(-0.24%) |
Jan 16, 2024 | 33.47 | 33.49 | 33.11 | 33.21 | 421,336 | -0.52(-1.54%) |
Jan 12, 2024 | 33.81 | 33.97 | 33.65 | 33.73 | 119,296 | -0.05(-0.15%) |
Jan 11, 2024 | 33.59 | 33.78 | 33.44 | 33.78 | 211,212 | +0.21(+0.61%) |
Jan 10, 2024 | 33.83 | 33.87 | 33.56 | 33.57 | 215,288 | -0.17(-0.49%) |
Jan 09, 2024 | 33.72 | 33.87 | 33.70 | 33.74 | 166,394 | -0.16(-0.46%) |
Jan 08, 2024 | 33.58 | 33.94 | 33.54 | 33.90 | 142,682 | +0.28(+0.85%) |
Jan 05, 2024 | 33.67 | 34.02 | 33.56 | 33.61 | 186,982 | -0.29(-0.87%) |
Jan 04, 2024 | 33.95 | 34.01 | 33.84 | 33.91 | 293,459 | -0.45(-1.31%) |
Jan 03, 2024 | 33.99 | 34.39 | 33.87 | 34.36 | 291,215 | +0.13(+0.37%) |
Jan 02, 2024 | 34.22 | 34.33 | 34.14 | 34.23 | 285,256 | -0.21(-0.60%) |
Dec 29, 2023 | 34.50 | 34.69 | 34.38 | 34.44 | 257,225 | -0.27(-0.79%) |
Dec 28, 2023 | 34.79 | 34.94 | 34.62 | 34.71 | 142,283 | -0.20(-0.56%) |
Dec 27, 2023 | 34.69 | 34.93 | 34.61 | 34.91 | 133,492 | +0.56(+1.64%) |
Dec 26, 2023 | 34.28 | 34.40 | 34.28 | 34.34 | 197,513 | +0.10(+0.30%) |
Dec 22, 2023 | 34.56 | 34.56 | 34.20 | 34.24 | 367,376 | -0.22(-0.63%) |
Dec 21, 2023 | 34.66 | 34.68 | 34.34 | 34.46 | 335,082 | -0.14(-0.40%) |
Dec 20, 2023 | 34.39 | 34.62 | 34.26 | 34.59 | 1,147,112 | +0.27(+0.80%) |
Dec 19, 2023 | 34.36 | 34.47 | 34.26 | 34.32 | 138,997 | +0.12(+0.34%) |
Dec 18, 2023 | 34.20 | 34.23 | 34.08 | 34.20 | 139,586 | -0.22(-0.63%) |
Dec 15, 2023 | 34.31 | 34.48 | 34.27 | 34.42 | 269,166 | +0.03(+0.09%) |
Dec 14, 2023 | 33.98 | 34.39 | 33.91 | 34.39 | 462,145 | +0.80(+2.39%) |
Dec 13, 2023 | 33.05 | 33.64 | 33.00 | 33.58 | 341,181 | +0.73(+2.23%) |
Dec 12, 2023 | 32.72 | 32.88 | 32.66 | 32.85 | 209,677 | +0.09(+0.28%) |
Dec 11, 2023 | 32.66 | 32.79 | 32.54 | 32.76 | 238,945 | -0.05(-0.16%) |
Dec 08, 2023 | 32.80 | 32.88 | 32.63 | 32.81 | 198,497 | -0.29(-0.89%) |
Dec 07, 2023 | 33.05 | 33.33 | 33.00 | 33.10 | 197,470 | -0.16(-0.47%) |
Dec 06, 2023 | 33.02 | 33.32 | 32.95 | 33.26 | 362,783 | +0.41(+1.25%) |
Dec 05, 2023 | 32.60 | 32.86 | 32.55 | 32.85 | 403,083 | +0.63(+1.94%) |
Dec 04, 2023 | 32.17 | 32.29 | 32.07 | 32.22 | 135,781 | -0.12(-0.36%) |
Dec 01, 2023 | 31.90 | 32.38 | 31.77 | 32.34 | 337,932 | +0.51(+1.61%) |
Nov 30, 2023 | 31.89 | 31.97 | 31.67 | 31.83 | 233,179 | -0.30(-0.94%) |
Nov 29, 2023 | 31.97 | 32.14 | 31.86 | 32.13 | 170,774 | +0.38(+1.20%) |
Nov 28, 2023 | 31.59 | 31.77 | 31.54 | 31.75 | 346,614 | +0.07(+0.22%) |
Nov 27, 2023 | 31.39 | 31.68 | 31.36 | 31.68 | 157,258 | +0.45(+1.44%) |
Nov 24, 2023 | 31.33 | 31.34 | 31.22 | 31.23 | 85,421 | -0.34(-1.08%) |
Nov 22, 2023 | 31.63 | 31.71 | 31.41 | 31.58 | 253,985 | +0.11(+0.34%) |
Nov 21, 2023 | 31.48 | 31.54 | 31.28 | 31.47 | 113,442 | -0.02(-0.06%) |
Nov 20, 2023 | 31.21 | 31.51 | 31.19 | 31.49 | 182,727 | +0.17(+0.53%) |
Nov 17, 2023 | 31.37 | 31.43 | 31.19 | 31.32 | 450,668 | +0.12(+0.37%) |
Nov 16, 2023 | 31.08 | 31.30 | 31.08 | 31.21 | 369,702 | +0.36(+1.17%) |
Nov 15, 2023 | 30.99 | 31.00 | 30.78 | 30.84 | 665,513 | -0.37(-1.19%) |
Nov 14, 2023 | 31.29 | 31.35 | 31.09 | 31.21 | 357,496 | +0.61(+2.01%) |
Nov 13, 2023 | 30.43 | 30.62 | 30.31 | 30.60 | 370,913 | -0.03(-0.10%) |
Nov 10, 2023 | 30.75 | 30.79 | 30.58 | 30.63 | 204,760 | +0.13(+0.42%) |
Nov 09, 2023 | 30.98 | 30.98 | 30.27 | 30.50 | 337,299 | -0.65(-2.10%) |
Nov 08, 2023 | 30.83 | 31.18 | 30.82 | 31.16 | 313,324 | +0.46(+1.49%) |
Nov 07, 2023 | 30.54 | 30.83 | 30.54 | 30.70 | 202,818 | +0.40(+1.32%) |
Nov 06, 2023 | 30.39 | 30.42 | 30.23 | 30.30 | 127,687 | -0.26(-0.86%) |
Nov 03, 2023 | 30.94 | 31.01 | 30.54 | 30.56 | 372,619 | +0.21(+0.71%) |
Nov 02, 2023 | 30.27 | 30.44 | 30.09 | 30.35 | 553,655 | +0.61(+2.07%) |