Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 34.07 | 34.17 | 33.63 | 33.63 | 9,810 | -0.67(-1.96%) |
Jan 30, 2024 | 34.00 | 34.31 | 34.00 | 34.30 | 8,995 | +0.05(+0.15%) |
Jan 29, 2024 | 34.25 | 34.25 | 33.85 | 34.25 | 2,274 | +0.17(+0.51%) |
Jan 26, 2024 | 34.08 | 34.10 | 33.99 | 34.08 | 4,507 | +0.04(+0.13%) |
Jan 25, 2024 | 34.05 | 34.05 | 33.79 | 34.04 | 31,883 | +0.35(+1.03%) |
Jan 24, 2024 | 34.04 | 34.06 | 33.63 | 33.69 | 7,829 | -0.16(-0.48%) |
Jan 23, 2024 | 34.17 | 34.17 | 33.77 | 33.85 | 4,397 | -0.16(-0.46%) |
Jan 22, 2024 | 33.75 | 34.01 | 33.74 | 34.01 | 10,435 | +0.50(+1.50%) |
Jan 19, 2024 | 33.13 | 33.50 | 33.09 | 33.50 | 3,927 | +0.21(+0.64%) |
Jan 18, 2024 | 33.16 | 33.31 | 32.95 | 33.29 | 12,098 | +0.29(+0.88%) |
Jan 17, 2024 | 32.88 | 33.01 | 32.83 | 33.00 | 7,430 | -0.20(-0.61%) |
Jan 16, 2024 | 33.60 | 33.60 | 33.08 | 33.20 | 12,835 | -0.28(-0.84%) |
Jan 12, 2024 | 33.70 | 33.70 | 33.41 | 33.48 | 2,273 | -0.05(-0.15%) |
Jan 11, 2024 | 33.34 | 33.53 | 33.23 | 33.53 | 17,445 | -0.09(-0.27%) |
Jan 10, 2024 | 33.62 | 33.65 | 33.55 | 33.62 | 4,078 | -0.10(-0.30%) |
Jan 09, 2024 | 33.70 | 33.83 | 33.70 | 33.72 | 54,329 | -0.27(-0.80%) |
Jan 08, 2024 | 33.73 | 33.99 | 33.55 | 33.99 | 4,943 | +0.30(+0.90%) |
Jan 05, 2024 | 33.87 | 33.87 | 33.61 | 33.69 | 3,875 | +0.03(+0.09%) |
Jan 04, 2024 | 33.83 | 33.84 | 33.66 | 33.66 | 2,339 | -0.11(-0.33%) |
Jan 03, 2024 | 34.03 | 34.06 | 33.76 | 33.77 | 3,517 | -0.66(-1.92%) |
Jan 02, 2024 | 34.25 | 34.65 | 34.25 | 34.43 | 2,932 | -0.01(-0.02%) |
Dec 29, 2023 | 34.72 | 34.72 | 34.44 | 34.44 | 6,809 | -0.24(-0.70%) |
Dec 28, 2023 | 34.74 | 34.85 | 34.68 | 34.68 | 9,410 | -0.13(-0.37%) |
Dec 27, 2023 | 34.76 | 34.86 | 34.76 | 34.81 | 6,041 | +0.02(+0.06%) |
Dec 26, 2023 | 34.58 | 34.83 | 34.55 | 34.79 | 3,879 | +0.31(+0.90%) |
Dec 22, 2023 | 34.34 | 34.60 | 34.34 | 34.48 | 8,254 | +0.13(+0.39%) |
Dec 21, 2023 | 34.18 | 34.35 | 34.08 | 34.35 | 7,049 | +0.40(+1.17%) |
Dec 20, 2023 | 34.43 | 34.67 | 33.95 | 33.95 | 8,012 | -0.50(-1.46%) |
Dec 19, 2023 | 34.17 | 34.45 | 34.03 | 34.45 | 10,117 | +0.72(+2.13%) |
Dec 18, 2023 | 34.09 | 34.09 | 33.69 | 33.74 | 6,406 | +0.00(+0.00%) |
Dec 15, 2023 | 33.84 | 34.00 | 33.70 | 33.74 | 39,383 | -0.16(-0.46%) |
Dec 14, 2023 | 33.76 | 34.01 | 33.61 | 33.89 | 14,776 | +1.08(+3.31%) |
Dec 13, 2023 | 32.07 | 32.81 | 31.83 | 32.81 | 9,959 | +0.76(+2.36%) |
Dec 12, 2023 | 32.08 | 32.10 | 32.03 | 32.05 | 7,002 | -0.20(-0.62%) |
Dec 11, 2023 | 32.18 | 32.28 | 32.08 | 32.25 | 4,343 | +0.11(+0.34%) |
Dec 08, 2023 | 32.11 | 32.26 | 32.01 | 32.14 | 17,026 | +0.17(+0.53%) |
Dec 07, 2023 | 31.71 | 31.97 | 31.71 | 31.97 | 14,378 | +0.24(+0.77%) |
Dec 06, 2023 | 31.98 | 32.25 | 31.72 | 31.73 | 41,348 | -0.03(-0.08%) |
Dec 05, 2023 | 31.90 | 31.96 | 31.75 | 31.75 | 2,799 | -0.52(-1.62%) |
Dec 04, 2023 | 32.23 | 32.30 | 31.96 | 32.27 | 9,470 | +0.18(+0.55%) |
Dec 01, 2023 | 32.02 | 32.10 | 32.00 | 32.10 | 33,744 | +0.85(+2.74%) |
Nov 30, 2023 | 31.04 | 31.27 | 31.04 | 31.24 | 3,389 | +0.16(+0.51%) |
Nov 29, 2023 | 31.18 | 31.24 | 31.08 | 31.08 | 941 | +0.18(+0.58%) |
Nov 28, 2023 | 30.92 | 31.13 | 30.86 | 30.90 | 34,121 | -0.10(-0.32%) |
Nov 27, 2023 | 31.20 | 31.20 | 30.89 | 31.00 | 6,895 | -0.08(-0.27%) |
Nov 24, 2023 | 31.00 | 31.09 | 31.00 | 31.09 | 734 | +0.17(+0.54%) |
Nov 22, 2023 | 30.98 | 30.98 | 30.92 | 30.92 | 3,903 | +0.06(+0.18%) |
Nov 21, 2023 | 30.94 | 30.94 | 30.83 | 30.86 | 2,196 | -0.18(-0.58%) |
Nov 20, 2023 | 31.00 | 31.04 | 30.78 | 31.04 | 87,064 | +0.16(+0.52%) |
Nov 17, 2023 | 30.66 | 30.88 | 30.66 | 30.88 | 4,538 | +0.48(+1.56%) |
Nov 16, 2023 | 30.83 | 30.83 | 30.35 | 30.41 | 2,296 | -0.58(-1.86%) |
Nov 15, 2023 | 30.91 | 31.36 | 30.91 | 30.98 | 7,400 | +0.20(+0.65%) |
Nov 14, 2023 | 30.46 | 30.83 | 30.46 | 30.79 | 4,415 | +1.35(+4.57%) |
Nov 13, 2023 | 29.35 | 29.57 | 29.34 | 29.44 | 4,147 | -0.05(-0.17%) |
Nov 10, 2023 | 29.24 | 29.53 | 29.14 | 29.49 | 4,589 | +0.41(+1.43%) |
Nov 09, 2023 | 29.48 | 29.48 | 29.07 | 29.07 | 2,004 | -0.30(-1.02%) |
Nov 08, 2023 | 29.56 | 29.71 | 29.34 | 29.38 | 56,471 | -0.26(-0.89%) |
Nov 07, 2023 | 29.61 | 29.72 | 29.56 | 29.64 | 2,330 | -0.27(-0.90%) |
Nov 06, 2023 | 30.25 | 30.25 | 29.85 | 29.91 | 4,069 | -0.43(-1.41%) |
Nov 03, 2023 | 30.27 | 30.49 | 30.26 | 30.33 | 5,332 | +0.61(+2.04%) |
Nov 02, 2023 | 29.51 | 29.73 | 29.43 | 29.73 | 7,663 | +0.64(+2.19%) |