Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 32.89 | 33.20 | 31.92 | 32.10 | 774,760 | -0.87(-2.63%) |
Jan 30, 2024 | 32.40 | 32.98 | 32.28 | 32.97 | 646,933 | +0.40(+1.22%) |
Jan 29, 2024 | 32.51 | 32.85 | 32.35 | 32.57 | 1,287,475 | +0.13(+0.39%) |
Jan 26, 2024 | 31.92 | 32.66 | 31.83 | 32.44 | 716,859 | +0.74(+2.33%) |
Jan 25, 2024 | 31.58 | 31.73 | 31.26 | 31.70 | 846,421 | +0.44(+1.40%) |
Jan 24, 2024 | 31.61 | 31.72 | 31.26 | 31.27 | 1,297,613 | -0.08(-0.25%) |
Jan 23, 2024 | 31.53 | 31.65 | 31.12 | 31.34 | 566,065 | -0.17(-0.52%) |
Jan 22, 2024 | 31.34 | 31.64 | 31.25 | 31.51 | 680,611 | +0.29(+0.93%) |
Jan 19, 2024 | 31.18 | 31.28 | 30.36 | 31.22 | 634,928 | -0.01(-0.03%) |
Jan 18, 2024 | 30.85 | 31.28 | 30.85 | 31.23 | 576,452 | +0.49(+1.58%) |
Jan 17, 2024 | 30.05 | 30.76 | 29.99 | 30.74 | 762,161 | +0.28(+0.93%) |
Jan 16, 2024 | 30.22 | 30.47 | 29.84 | 30.46 | 1,264,271 | -0.13(-0.41%) |
Jan 12, 2024 | 30.74 | 30.86 | 30.24 | 30.58 | 1,213,591 | -0.10(-0.32%) |
Jan 11, 2024 | 30.86 | 30.92 | 30.09 | 30.68 | 949,868 | +0.09(+0.29%) |
Jan 10, 2024 | 30.64 | 30.86 | 30.45 | 30.59 | 670,679 | +0.02(+0.06%) |
Jan 09, 2024 | 30.50 | 30.68 | 30.09 | 30.57 | 882,116 | -0.06(-0.19%) |
Jan 08, 2024 | 30.99 | 31.06 | 30.57 | 30.63 | 984,660 | -0.30(-0.97%) |
Jan 05, 2024 | 30.80 | 31.41 | 30.65 | 30.93 | 1,434,940 | -0.32(-1.03%) |
Jan 04, 2024 | 31.51 | 31.63 | 31.12 | 31.26 | 1,152,512 | -0.26(-0.83%) |
Jan 03, 2024 | 31.23 | 31.62 | 31.06 | 31.52 | 876,004 | +0.00(+0.00%) |
Jan 02, 2024 | 31.81 | 32.07 | 31.47 | 31.52 | 961,941 | -0.63(-1.97%) |
Dec 29, 2023 | 32.21 | 32.49 | 32.09 | 32.15 | 1,018,197 | -0.10(-0.30%) |
Dec 28, 2023 | 31.91 | 32.30 | 31.90 | 32.25 | 838,671 | +0.24(+0.76%) |
Dec 27, 2023 | 32.09 | 32.25 | 31.94 | 32.00 | 829,807 | -0.07(-0.21%) |
Dec 26, 2023 | 31.89 | 32.35 | 31.74 | 32.07 | 1,444,599 | +0.26(+0.83%) |
Dec 22, 2023 | 32.26 | 32.28 | 31.62 | 31.81 | 1,796,184 | -0.47(-1.45%) |
Dec 21, 2023 | 32.62 | 32.64 | 32.05 | 32.28 | 1,072,959 | +0.04(+0.12%) |
Dec 20, 2023 | 33.53 | 33.61 | 32.23 | 32.24 | 1,169,107 | -1.31(-3.91%) |
Dec 19, 2023 | 32.76 | 34.15 | 32.76 | 33.55 | 1,259,358 | +0.70(+2.13%) |
Dec 18, 2023 | 33.26 | 33.84 | 32.71 | 32.85 | 1,677,034 | -0.68(-2.03%) |
Dec 15, 2023 | 32.10 | 33.57 | 31.84 | 33.53 | 2,372,335 | +1.37(+4.26%) |
Dec 14, 2023 | 33.17 | 33.25 | 32.14 | 32.16 | 3,189,616 | -0.54(-1.66%) |
Dec 13, 2023 | 32.78 | 33.01 | 32.15 | 32.70 | 2,261,374 | -0.30(-0.91%) |
Dec 12, 2023 | 32.09 | 33.15 | 32.09 | 33.01 | 2,416,857 | +1.32(+4.17%) |
Dec 11, 2023 | 34.66 | 34.75 | 30.61 | 31.68 | 5,789,835 | -3.83(-10.79%) |
Dec 08, 2023 | 36.25 | 36.30 | 35.41 | 35.52 | 534,233 | -0.67(-1.85%) |
Dec 07, 2023 | 35.74 | 36.26 | 35.74 | 36.19 | 548,012 | +0.20(+0.57%) |
Dec 06, 2023 | 36.17 | 36.47 | 35.83 | 35.98 | 379,484 | -0.02(-0.05%) |
Dec 05, 2023 | 36.03 | 36.61 | 35.94 | 36.00 | 737,620 | -0.25(-0.70%) |
Dec 04, 2023 | 36.01 | 36.28 | 35.83 | 36.25 | 652,076 | +0.14(+0.38%) |
Dec 01, 2023 | 35.16 | 36.13 | 35.01 | 36.12 | 1,454,794 | +0.90(+2.57%) |
Nov 30, 2023 | 34.82 | 35.30 | 34.62 | 35.21 | 670,127 | +0.41(+1.17%) |
Nov 29, 2023 | 34.97 | 35.11 | 34.56 | 34.81 | 395,952 | +0.05(+0.14%) |
Nov 28, 2023 | 34.96 | 35.25 | 34.75 | 34.76 | 499,813 | -0.17(-0.47%) |
Nov 27, 2023 | 34.75 | 35.08 | 34.60 | 34.92 | 436,034 | +0.01(+0.03%) |
Nov 24, 2023 | 34.70 | 35.03 | 34.63 | 34.91 | 246,220 | +0.32(+0.93%) |
Nov 22, 2023 | 34.74 | 34.90 | 34.50 | 34.59 | 611,693 | -0.08(-0.22%) |
Nov 21, 2023 | 34.70 | 34.86 | 34.55 | 34.67 | 729,388 | +0.11(+0.31%) |
Nov 20, 2023 | 34.46 | 34.60 | 33.99 | 34.56 | 550,385 | +0.24(+0.70%) |
Nov 17, 2023 | 34.11 | 34.37 | 33.88 | 34.32 | 1,035,588 | +0.45(+1.33%) |
Nov 16, 2023 | 33.97 | 34.27 | 33.76 | 33.87 | 702,581 | -0.24(-0.70%) |
Nov 15, 2023 | 33.66 | 34.43 | 33.64 | 34.11 | 1,128,462 | +0.57(+1.69%) |
Nov 14, 2023 | 33.73 | 34.58 | 33.18 | 33.54 | 794,822 | +0.81(+2.46%) |
Nov 13, 2023 | 32.36 | 32.75 | 32.35 | 32.74 | 605,520 | +0.18(+0.56%) |
Nov 10, 2023 | 32.02 | 32.56 | 31.88 | 32.55 | 736,155 | +0.48(+1.50%) |
Nov 09, 2023 | 32.27 | 32.73 | 32.04 | 32.07 | 564,327 | -0.01(-0.03%) |
Nov 08, 2023 | 32.01 | 32.72 | 31.95 | 32.08 | 539,937 | +0.05(+0.15%) |
Nov 07, 2023 | 32.27 | 32.48 | 31.91 | 32.03 | 631,396 | -0.24(-0.74%) |
Nov 06, 2023 | 31.72 | 32.60 | 31.72 | 32.27 | 829,112 | +0.35(+1.08%) |
Nov 03, 2023 | 31.45 | 32.09 | 31.22 | 31.93 | 1,025,982 | +0.86(+2.78%) |
Nov 02, 2023 | 28.10 | 31.15 | 27.80 | 31.06 | 1,607,689 | +4.23(+15.75%) |