Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 32.50 | 32.59 | 31.81 | 31.84 | 1,586,386 | -0.82(-2.50%) |
Jan 30, 2024 | 32.45 | 32.71 | 32.39 | 32.66 | 961,655 | +0.08(+0.24%) |
Jan 29, 2024 | 32.33 | 32.58 | 32.13 | 32.58 | 715,078 | +0.30(+0.93%) |
Jan 26, 2024 | 32.41 | 32.50 | 32.15 | 32.28 | 681,680 | +0.00(+0.00%) |
Jan 25, 2024 | 32.41 | 32.47 | 32.05 | 32.28 | 1,224,807 | +0.21(+0.65%) |
Jan 24, 2024 | 32.42 | 32.43 | 32.00 | 32.07 | 1,754,021 | -0.02(-0.06%) |
Jan 23, 2024 | 32.50 | 32.53 | 32.03 | 32.09 | 1,474,493 | -0.24(-0.74%) |
Jan 22, 2024 | 32.00 | 32.34 | 31.99 | 32.33 | 1,438,364 | +0.53(+1.66%) |
Jan 19, 2024 | 31.52 | 31.80 | 31.27 | 31.80 | 1,269,304 | +0.39(+1.24%) |
Jan 18, 2024 | 31.32 | 31.43 | 31.07 | 31.41 | 1,039,465 | +0.30(+0.96%) |
Jan 17, 2024 | 30.93 | 31.20 | 30.84 | 31.12 | 814,487 | -0.21(-0.67%) |
Jan 16, 2024 | 31.57 | 31.57 | 31.18 | 31.32 | 908,996 | -0.37(-1.16%) |
Jan 12, 2024 | 32.06 | 32.10 | 31.51 | 31.69 | 1,273,755 | -0.07(-0.22%) |
Jan 11, 2024 | 31.77 | 31.80 | 31.37 | 31.76 | 1,350,320 | -0.09(-0.28%) |
Jan 10, 2024 | 31.81 | 31.87 | 31.59 | 31.85 | 1,146,868 | +0.03(+0.09%) |
Jan 09, 2024 | 31.90 | 31.91 | 31.63 | 31.82 | 899,683 | -0.29(-0.90%) |
Jan 08, 2024 | 31.76 | 32.11 | 31.61 | 32.11 | 1,177,760 | +0.29(+0.91%) |
Jan 05, 2024 | 31.57 | 32.02 | 31.46 | 31.82 | 1,050,321 | +0.13(+0.41%) |
Jan 04, 2024 | 31.88 | 31.98 | 31.67 | 31.69 | 1,192,426 | -0.14(-0.44%) |
Jan 03, 2024 | 32.31 | 32.31 | 31.81 | 31.83 | 982,270 | -0.75(-2.29%) |
Jan 02, 2024 | 32.55 | 32.80 | 32.38 | 32.58 | 774,661 | -0.09(-0.27%) |
Dec 29, 2023 | 33.04 | 33.06 | 32.67 | 32.67 | 713,021 | -0.39(-1.18%) |
Dec 28, 2023 | 33.16 | 33.17 | 32.92 | 33.06 | 985,589 | -0.05(-0.15%) |
Dec 27, 2023 | 33.17 | 33.26 | 33.01 | 33.11 | 831,131 | -0.02(-0.06%) |
Dec 26, 2023 | 32.90 | 33.20 | 32.78 | 33.13 | 744,802 | +0.39(+1.19%) |
Dec 22, 2023 | 32.80 | 32.94 | 32.61 | 32.74 | 758,664 | +0.10(+0.32%) |
Dec 21, 2023 | 32.54 | 32.64 | 32.30 | 32.64 | 1,629,942 | +0.44(+1.35%) |
Dec 20, 2023 | 32.62 | 33.01 | 32.19 | 32.20 | 968,311 | -0.51(-1.55%) |
Dec 19, 2023 | 32.39 | 32.75 | 32.25 | 32.71 | 1,116,735 | +0.52(+1.60%) |
Dec 18, 2023 | 32.52 | 32.52 | 32.09 | 32.19 | 1,132,324 | -0.02(-0.06%) |
Dec 15, 2023 | 32.53 | 32.56 | 32.12 | 32.21 | 1,362,317 | -0.24(-0.73%) |
Dec 14, 2023 | 31.85 | 32.50 | 31.82 | 32.45 | 1,482,722 | +1.17(+3.74%) |
Dec 13, 2023 | 30.48 | 31.28 | 30.17 | 31.28 | 686,706 | +0.81(+2.67%) |
Dec 12, 2023 | 30.56 | 30.58 | 30.39 | 30.47 | 1,015,545 | -0.12(-0.39%) |
Dec 11, 2023 | 30.47 | 30.66 | 30.34 | 30.58 | 790,534 | +0.19(+0.62%) |
Dec 08, 2023 | 30.24 | 30.54 | 30.18 | 30.40 | 855,308 | +0.19(+0.62%) |
Dec 07, 2023 | 29.99 | 30.21 | 29.87 | 30.21 | 884,439 | +0.35(+1.16%) |
Dec 06, 2023 | 30.14 | 30.49 | 29.86 | 29.86 | 1,130,417 | -0.05(-0.17%) |
Dec 05, 2023 | 30.20 | 30.20 | 29.86 | 29.91 | 1,094,880 | -0.42(-1.37%) |
Dec 04, 2023 | 29.89 | 30.33 | 29.89 | 30.33 | 555,554 | +0.33(+1.09%) |
Dec 01, 2023 | 29.16 | 30.08 | 29.10 | 30.00 | 574,591 | +0.82(+2.82%) |
Nov 30, 2023 | 29.15 | 29.26 | 28.93 | 29.18 | 596,443 | +0.16(+0.55%) |
Nov 29, 2023 | 28.98 | 29.26 | 28.98 | 29.02 | 551,431 | +0.29(+1.00%) |
Nov 28, 2023 | 28.87 | 28.95 | 28.67 | 28.73 | 810,678 | -0.16(-0.55%) |
Nov 27, 2023 | 28.82 | 28.92 | 28.67 | 28.89 | 376,192 | -0.03(-0.10%) |
Nov 24, 2023 | 28.83 | 28.99 | 28.83 | 28.92 | 167,560 | +0.12(+0.41%) |
Nov 22, 2023 | 28.77 | 28.92 | 28.62 | 28.80 | 379,796 | +0.15(+0.52%) |
Nov 21, 2023 | 28.84 | 28.86 | 28.64 | 28.65 | 778,350 | -0.28(-0.96%) |
Nov 20, 2023 | 28.88 | 28.97 | 28.71 | 28.93 | 662,110 | +0.06(+0.21%) |
Nov 17, 2023 | 28.75 | 28.92 | 28.67 | 28.87 | 936,605 | +0.42(+1.46%) |
Nov 16, 2023 | 28.81 | 28.85 | 28.35 | 28.45 | 478,483 | -0.43(-1.48%) |
Nov 15, 2023 | 28.73 | 29.17 | 28.73 | 28.88 | 1,135,249 | +0.19(+0.66%) |
Nov 14, 2023 | 28.09 | 28.80 | 28.09 | 28.69 | 1,623,414 | +1.30(+4.74%) |
Nov 13, 2023 | 27.35 | 27.47 | 27.21 | 27.39 | 463,484 | -0.05(-0.18%) |
Nov 10, 2023 | 27.26 | 27.46 | 27.06 | 27.44 | 632,091 | +0.38(+1.39%) |
Nov 09, 2023 | 27.50 | 27.50 | 27.03 | 27.06 | 913,936 | -0.27(-0.97%) |
Nov 08, 2023 | 27.58 | 27.68 | 27.30 | 27.33 | 520,577 | -0.23(-0.84%) |
Nov 07, 2023 | 27.70 | 27.70 | 27.48 | 27.56 | 338,883 | -0.26(-0.93%) |
Nov 06, 2023 | 28.17 | 28.17 | 27.70 | 27.82 | 381,466 | -0.34(-1.20%) |
Nov 03, 2023 | 27.96 | 28.30 | 27.95 | 28.16 | 645,251 | +0.69(+2.53%) |
Nov 02, 2023 | 27.02 | 27.50 | 27.02 | 27.46 | 494,593 | +0.65(+2.44%) |