Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 32.41 | 32.43 | 32.18 | 32.20 | 549,426 | -0.13(-0.40%) |
Jan 30, 2024 | 32.29 | 32.34 | 32.26 | 32.33 | 317,104 | -0.03(-0.09%) |
Jan 29, 2024 | 32.22 | 32.36 | 32.20 | 32.36 | 604,171 | +0.14(+0.43%) |
Jan 26, 2024 | 32.18 | 32.25 | 32.15 | 32.22 | 336,642 | +0.15(+0.47%) |
Jan 25, 2024 | 31.99 | 32.07 | 31.91 | 32.07 | 333,006 | +0.16(+0.50%) |
Jan 24, 2024 | 31.94 | 32.02 | 31.91 | 31.91 | 492,767 | +0.11(+0.35%) |
Jan 23, 2024 | 31.69 | 31.80 | 31.57 | 31.80 | 506,852 | -0.02(-0.06%) |
Jan 22, 2024 | 31.77 | 31.86 | 31.74 | 31.82 | 363,234 | +0.12(+0.38%) |
Jan 19, 2024 | 31.59 | 31.70 | 31.39 | 31.70 | 564,481 | +0.03(+0.09%) |
Jan 18, 2024 | 31.53 | 31.67 | 31.34 | 31.67 | 393,124 | +0.31(+0.99%) |
Jan 17, 2024 | 31.27 | 31.39 | 31.24 | 31.36 | 478,061 | -0.26(-0.82%) |
Jan 16, 2024 | 31.70 | 31.73 | 31.57 | 31.62 | 1,038,679 | -0.21(-0.66%) |
Jan 12, 2024 | 31.84 | 31.89 | 31.76 | 31.83 | 715,388 | +0.15(+0.47%) |
Jan 11, 2024 | 31.85 | 31.85 | 31.53 | 31.68 | 442,338 | -0.03(-0.09%) |
Jan 10, 2024 | 31.66 | 31.72 | 31.62 | 31.71 | 314,253 | +0.20(+0.63%) |
Jan 09, 2024 | 31.44 | 31.53 | 31.41 | 31.51 | 479,284 | -0.17(-0.54%) |
Jan 08, 2024 | 31.49 | 31.69 | 31.43 | 31.68 | 499,527 | +0.25(+0.80%) |
Jan 05, 2024 | 31.40 | 31.54 | 31.38 | 31.43 | 583,553 | +0.03(+0.10%) |
Jan 04, 2024 | 31.33 | 31.51 | 31.33 | 31.40 | 515,406 | +0.11(+0.35%) |
Jan 03, 2024 | 31.26 | 31.36 | 31.20 | 31.29 | 556,213 | -0.20(-0.64%) |
Jan 02, 2024 | 31.39 | 31.55 | 31.36 | 31.49 | 1,202,318 | -0.02(-0.06%) |
Dec 29, 2023 | 31.56 | 31.57 | 31.41 | 31.51 | 424,179 | +0.03(+0.10%) |
Dec 28, 2023 | 31.50 | 31.51 | 31.44 | 31.48 | 511,994 | +0.00(+0.00%) |
Dec 27, 2023 | 31.46 | 31.51 | 31.41 | 31.48 | 411,204 | +0.01(+0.03%) |
Dec 26, 2023 | 31.41 | 31.53 | 31.40 | 31.47 | 525,260 | +0.06(+0.21%) |
Dec 22, 2023 | 31.40 | 31.46 | 31.31 | 31.41 | 466,724 | -0.36(-1.12%) |
Dec 21, 2023 | 31.65 | 31.78 | 31.60 | 31.76 | 349,562 | +0.26(+0.83%) |
Dec 20, 2023 | 31.74 | 31.84 | 31.48 | 31.50 | 1,020,126 | -0.22(-0.69%) |
Dec 19, 2023 | 31.62 | 31.74 | 31.62 | 31.72 | 575,324 | +0.20(+0.63%) |
Dec 18, 2023 | 31.57 | 31.57 | 31.45 | 31.52 | 440,960 | +0.07(+0.21%) |
Dec 15, 2023 | 31.52 | 31.58 | 31.41 | 31.45 | 509,624 | -0.15(-0.46%) |
Dec 14, 2023 | 31.62 | 31.65 | 31.47 | 31.60 | 672,309 | -0.01(-0.03%) |
Dec 13, 2023 | 31.48 | 31.62 | 31.36 | 31.61 | 406,130 | +0.13(+0.41%) |
Dec 12, 2023 | 31.39 | 31.50 | 31.34 | 31.48 | 323,615 | +0.00(+0.00%) |
Dec 11, 2023 | 31.37 | 31.50 | 31.37 | 31.48 | 327,277 | +0.14(+0.45%) |
Dec 08, 2023 | 31.21 | 31.37 | 31.12 | 31.34 | 471,324 | +0.22(+0.71%) |
Dec 07, 2023 | 31.11 | 31.18 | 31.02 | 31.12 | 315,985 | -0.03(-0.10%) |
Dec 06, 2023 | 31.36 | 31.40 | 31.15 | 31.15 | 586,136 | +0.10(+0.32%) |
Dec 05, 2023 | 31.03 | 31.10 | 30.98 | 31.05 | 695,037 | -0.03(-0.10%) |
Dec 04, 2023 | 31.06 | 31.09 | 30.98 | 31.08 | 540,490 | -0.10(-0.32%) |
Dec 01, 2023 | 30.92 | 31.20 | 30.92 | 31.18 | 696,948 | +0.18(+0.58%) |
Nov 30, 2023 | 30.98 | 31.02 | 30.92 | 31.00 | 375,551 | +0.15(+0.49%) |
Nov 29, 2023 | 30.88 | 30.90 | 30.81 | 30.85 | 263,309 | +0.07(+0.23%) |
Nov 28, 2023 | 30.73 | 30.81 | 30.70 | 30.78 | 1,000,039 | -0.13(-0.42%) |
Nov 27, 2023 | 30.97 | 30.98 | 30.88 | 30.91 | 2,804,899 | -0.20(-0.64%) |
Nov 24, 2023 | 30.97 | 31.11 | 30.97 | 31.11 | 154,001 | +0.15(+0.48%) |
Nov 22, 2023 | 30.95 | 30.96 | 30.87 | 30.96 | 537,285 | +0.18(+0.58%) |
Nov 21, 2023 | 30.76 | 30.92 | 30.74 | 30.78 | 561,399 | -0.10(-0.32%) |
Nov 20, 2023 | 30.78 | 30.90 | 30.76 | 30.88 | 469,661 | -0.01(-0.03%) |
Nov 17, 2023 | 30.84 | 30.90 | 30.79 | 30.89 | 616,661 | +0.25(+0.82%) |
Nov 16, 2023 | 30.58 | 30.64 | 30.51 | 30.64 | 373,990 | -0.04(-0.13%) |
Nov 15, 2023 | 30.69 | 30.74 | 30.64 | 30.68 | 251,432 | +0.10(+0.33%) |
Nov 14, 2023 | 30.54 | 30.64 | 30.50 | 30.58 | 623,712 | +0.30(+0.99%) |
Nov 13, 2023 | 30.14 | 30.29 | 30.09 | 30.28 | 329,807 | +0.06(+0.20%) |
Nov 10, 2023 | 30.05 | 30.24 | 29.89 | 30.22 | 466,425 | +0.13(+0.43%) |
Nov 09, 2023 | 30.30 | 30.30 | 30.08 | 30.09 | 651,482 | +0.10(+0.33%) |
Nov 08, 2023 | 30.04 | 30.11 | 29.88 | 29.99 | 617,028 | -0.02(-0.07%) |
Nov 07, 2023 | 30.01 | 30.07 | 29.95 | 30.01 | 318,576 | -0.09(-0.30%) |
Nov 06, 2023 | 30.16 | 30.17 | 30.02 | 30.10 | 884,681 | -0.11(-0.36%) |
Nov 03, 2023 | 30.20 | 30.28 | 30.16 | 30.21 | 446,939 | +0.06(+0.20%) |
Nov 02, 2023 | 30.03 | 30.17 | 29.96 | 30.15 | 405,257 | +0.48(+1.62%) |