Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 33.44 | 34.08 | 33.19 | 33.53 | 172,048 | -0.46(-1.35%) |
Jan 30, 2024 | 34.40 | 34.47 | 33.82 | 33.99 | 145,505 | -0.54(-1.56%) |
Jan 29, 2024 | 34.31 | 34.53 | 33.98 | 34.53 | 187,382 | +0.37(+1.08%) |
Jan 26, 2024 | 34.51 | 34.63 | 34.05 | 34.16 | 226,762 | -1.01(-2.87%) |
Jan 25, 2024 | 35.90 | 35.92 | 35.03 | 35.17 | 291,719 | -0.09(-0.25%) |
Jan 24, 2024 | 35.13 | 35.70 | 34.88 | 35.26 | 237,588 | +0.52(+1.49%) |
Jan 23, 2024 | 34.54 | 34.74 | 34.18 | 34.74 | 144,918 | +0.28(+0.81%) |
Jan 22, 2024 | 34.73 | 34.89 | 34.19 | 34.46 | 233,018 | +0.06(+0.17%) |
Jan 19, 2024 | 33.51 | 34.43 | 33.37 | 34.40 | 221,178 | +1.31(+3.95%) |
Jan 18, 2024 | 32.84 | 33.10 | 32.54 | 33.09 | 169,773 | +1.14(+3.56%) |
Jan 17, 2024 | 32.10 | 32.10 | 31.49 | 31.95 | 128,718 | -0.30(-0.93%) |
Jan 16, 2024 | 31.85 | 32.45 | 31.76 | 32.25 | 124,271 | +0.39(+1.22%) |
Jan 12, 2024 | 31.98 | 32.15 | 31.67 | 31.86 | 90,626 | -0.15(-0.47%) |
Jan 11, 2024 | 31.83 | 32.16 | 31.34 | 32.01 | 143,068 | +0.15(+0.47%) |
Jan 10, 2024 | 32.00 | 32.00 | 31.46 | 31.86 | 122,482 | -0.04(-0.13%) |
Jan 09, 2024 | 31.63 | 32.17 | 31.55 | 31.90 | 151,869 | -0.05(-0.16%) |
Jan 08, 2024 | 31.14 | 31.99 | 31.14 | 31.95 | 200,700 | +1.01(+3.26%) |
Jan 05, 2024 | 30.82 | 31.18 | 30.73 | 30.94 | 181,601 | +0.20(+0.65%) |
Jan 04, 2024 | 30.56 | 31.01 | 30.45 | 30.74 | 103,482 | -0.23(-0.74%) |
Jan 03, 2024 | 31.20 | 31.24 | 30.87 | 30.97 | 116,166 | -0.69(-2.18%) |
Jan 02, 2024 | 32.36 | 32.38 | 31.36 | 31.66 | 176,427 | -1.14(-3.47%) |
Dec 29, 2023 | 33.16 | 33.16 | 32.67 | 32.80 | 127,492 | -0.32(-0.96%) |
Dec 28, 2023 | 33.26 | 33.29 | 33.06 | 33.12 | 60,483 | -0.05(-0.15%) |
Dec 27, 2023 | 33.24 | 33.28 | 32.96 | 33.17 | 129,954 | +0.08(+0.24%) |
Dec 26, 2023 | 32.64 | 33.20 | 32.64 | 33.09 | 111,149 | +0.58(+1.78%) |
Dec 22, 2023 | 32.57 | 32.64 | 32.27 | 32.51 | 90,490 | +0.13(+0.40%) |
Dec 21, 2023 | 32.24 | 32.42 | 32.04 | 32.38 | 123,831 | +0.86(+2.72%) |
Dec 20, 2023 | 32.27 | 32.36 | 31.49 | 31.52 | 131,315 | -0.90(-2.77%) |
Dec 19, 2023 | 32.24 | 32.45 | 32.24 | 32.42 | 51,577 | +0.16(+0.50%) |
Dec 18, 2023 | 32.40 | 32.40 | 31.95 | 32.26 | 73,449 | -0.03(-0.11%) |
Dec 15, 2023 | 32.41 | 32.70 | 32.26 | 32.29 | 142,062 | +0.06(+0.19%) |
Dec 14, 2023 | 31.66 | 32.29 | 31.62 | 32.23 | 121,274 | +0.92(+2.93%) |
Dec 13, 2023 | 30.94 | 31.47 | 30.79 | 31.32 | 107,110 | +0.46(+1.48%) |
Dec 12, 2023 | 30.62 | 30.89 | 30.48 | 30.86 | 64,902 | +0.22(+0.72%) |
Dec 11, 2023 | 29.92 | 30.77 | 29.92 | 30.64 | 49,422 | +1.03(+3.46%) |
Dec 08, 2023 | 29.42 | 29.74 | 29.40 | 29.62 | 25,967 | +0.17(+0.57%) |
Dec 07, 2023 | 29.00 | 29.51 | 28.80 | 29.45 | 95,995 | +0.79(+2.74%) |
Dec 06, 2023 | 29.23 | 29.27 | 28.61 | 28.66 | 87,639 | -0.21(-0.72%) |
Dec 05, 2023 | 28.80 | 28.88 | 28.62 | 28.87 | 44,327 | -0.12(-0.41%) |
Dec 04, 2023 | 29.11 | 29.11 | 28.59 | 28.99 | 49,192 | -0.34(-1.15%) |
Dec 01, 2023 | 29.05 | 29.40 | 28.89 | 29.33 | 55,071 | +0.06(+0.20%) |
Nov 30, 2023 | 29.65 | 29.65 | 29.03 | 29.27 | 38,285 | -0.23(-0.78%) |
Nov 29, 2023 | 29.64 | 29.90 | 29.43 | 29.50 | 66,413 | +0.29(+0.99%) |
Nov 28, 2023 | 29.18 | 29.30 | 28.98 | 29.21 | 34,664 | -0.14(-0.48%) |
Nov 27, 2023 | 29.35 | 29.61 | 29.26 | 29.35 | 28,897 | -0.08(-0.27%) |
Nov 24, 2023 | 29.43 | 29.43 | 29.36 | 29.43 | 21,093 | +0.05(+0.17%) |
Nov 22, 2023 | 29.56 | 29.80 | 29.34 | 29.38 | 99,678 | +0.08(+0.27%) |
Nov 21, 2023 | 29.67 | 29.67 | 29.16 | 29.30 | 115,792 | -0.56(-1.87%) |
Nov 20, 2023 | 29.38 | 29.95 | 29.38 | 29.86 | 38,651 | +0.46(+1.56%) |
Nov 17, 2023 | 29.16 | 29.44 | 29.08 | 29.40 | 26,215 | +0.19(+0.65%) |
Nov 16, 2023 | 28.99 | 29.29 | 28.98 | 29.21 | 67,568 | +0.09(+0.31%) |
Nov 15, 2023 | 29.08 | 29.33 | 28.98 | 29.12 | 151,242 | +0.17(+0.58%) |
Nov 14, 2023 | 28.49 | 29.00 | 28.49 | 28.95 | 61,433 | +1.05(+3.75%) |
Nov 13, 2023 | 28.02 | 28.02 | 27.73 | 27.90 | 75,291 | -0.30(-1.06%) |
Nov 10, 2023 | 27.44 | 28.26 | 27.38 | 28.20 | 52,770 | +1.07(+3.93%) |
Nov 09, 2023 | 27.41 | 27.73 | 27.07 | 27.14 | 40,564 | -0.10(-0.37%) |
Nov 08, 2023 | 27.31 | 27.39 | 27.09 | 27.24 | 57,429 | +0.01(+0.04%) |
Nov 07, 2023 | 26.98 | 27.38 | 26.98 | 27.23 | 52,406 | +0.17(+0.63%) |
Nov 06, 2023 | 27.19 | 27.21 | 26.81 | 27.06 | 69,246 | -0.06(-0.22%) |
Nov 03, 2023 | 26.61 | 27.27 | 26.61 | 27.12 | 68,809 | +0.68(+2.56%) |
Nov 02, 2023 | 26.31 | 26.58 | 26.12 | 26.44 | 68,973 | +0.65(+2.51%) |