Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 33.03 | 33.49 | 32.74 | 32.74 | 22,069 | -0.68(-2.03%) |
Jan 30, 2024 | 33.88 | 33.88 | 33.41 | 33.42 | 7,644 | -0.74(-2.17%) |
Jan 29, 2024 | 34.17 | 34.23 | 33.73 | 34.16 | 44,348 | -0.14(-0.41%) |
Jan 26, 2024 | 34.13 | 34.50 | 34.13 | 34.30 | 10,294 | +0.14(+0.41%) |
Jan 25, 2024 | 34.22 | 34.26 | 33.96 | 34.16 | 51,779 | +0.09(+0.27%) |
Jan 24, 2024 | 34.72 | 34.78 | 34.07 | 34.07 | 21,754 | -0.06(-0.18%) |
Jan 23, 2024 | 34.40 | 34.58 | 34.06 | 34.13 | 26,935 | +0.11(+0.33%) |
Jan 22, 2024 | 33.79 | 34.23 | 33.79 | 34.02 | 11,923 | +0.24(+0.71%) |
Jan 19, 2024 | 33.48 | 33.88 | 33.28 | 33.78 | 12,842 | +0.47(+1.40%) |
Jan 18, 2024 | 33.43 | 33.51 | 33.02 | 33.31 | 24,364 | +0.18(+0.56%) |
Jan 17, 2024 | 32.81 | 33.17 | 32.66 | 33.13 | 21,915 | -0.24(-0.73%) |
Jan 16, 2024 | 33.66 | 33.72 | 33.25 | 33.38 | 38,353 | -0.76(-2.21%) |
Jan 12, 2024 | 34.78 | 34.96 | 34.10 | 34.13 | 7,503 | -0.50(-1.43%) |
Jan 11, 2024 | 34.45 | 34.66 | 34.18 | 34.63 | 6,847 | -0.03(-0.10%) |
Jan 10, 2024 | 34.40 | 34.78 | 34.40 | 34.66 | 14,401 | +0.04(+0.12%) |
Jan 09, 2024 | 34.12 | 34.78 | 34.12 | 34.62 | 14,143 | -0.04(-0.11%) |
Jan 08, 2024 | 34.07 | 34.70 | 34.06 | 34.66 | 7,984 | +0.54(+1.59%) |
Jan 05, 2024 | 34.09 | 34.47 | 34.09 | 34.12 | 10,940 | -0.09(-0.28%) |
Jan 04, 2024 | 34.35 | 34.53 | 34.13 | 34.21 | 29,395 | -0.48(-1.38%) |
Jan 03, 2024 | 34.84 | 35.00 | 34.63 | 34.69 | 9,458 | -0.67(-1.89%) |
Jan 02, 2024 | 35.64 | 35.64 | 35.19 | 35.36 | 25,355 | -0.71(-1.97%) |
Dec 29, 2023 | 36.47 | 36.66 | 36.03 | 36.07 | 17,804 | -0.51(-1.39%) |
Dec 28, 2023 | 36.52 | 36.69 | 36.50 | 36.58 | 14,078 | +0.08(+0.22%) |
Dec 27, 2023 | 36.43 | 36.70 | 36.24 | 36.50 | 15,100 | +0.17(+0.47%) |
Dec 26, 2023 | 36.70 | 36.74 | 36.30 | 36.33 | 13,783 | -0.22(-0.60%) |
Dec 22, 2023 | 36.70 | 36.90 | 36.44 | 36.55 | 9,383 | -0.31(-0.84%) |
Dec 21, 2023 | 36.40 | 36.86 | 36.15 | 36.86 | 26,041 | +1.15(+3.22%) |
Dec 20, 2023 | 36.30 | 36.99 | 35.71 | 35.71 | 34,299 | -0.97(-2.64%) |
Dec 19, 2023 | 36.03 | 36.78 | 36.03 | 36.68 | 19,035 | +0.95(+2.66%) |
Dec 18, 2023 | 35.30 | 35.80 | 35.17 | 35.73 | 57,721 | +0.31(+0.87%) |
Dec 15, 2023 | 35.40 | 35.71 | 35.31 | 35.42 | 10,479 | +0.16(+0.46%) |
Dec 14, 2023 | 34.93 | 35.60 | 34.93 | 35.26 | 30,341 | +0.78(+2.27%) |
Dec 13, 2023 | 33.59 | 34.48 | 33.17 | 34.48 | 33,255 | +0.81(+2.39%) |
Dec 12, 2023 | 33.72 | 33.77 | 33.39 | 33.67 | 12,928 | -0.08(-0.23%) |
Dec 11, 2023 | 33.27 | 33.89 | 33.27 | 33.75 | 6,144 | +0.05(+0.16%) |
Dec 08, 2023 | 33.24 | 33.76 | 33.24 | 33.70 | 10,155 | +0.28(+0.82%) |
Dec 07, 2023 | 33.12 | 33.42 | 32.94 | 33.42 | 4,128 | +0.29(+0.88%) |
Dec 06, 2023 | 33.64 | 33.64 | 33.12 | 33.13 | 14,164 | -0.23(-0.69%) |
Dec 05, 2023 | 33.23 | 33.62 | 33.15 | 33.36 | 22,954 | -0.25(-0.74%) |
Dec 04, 2023 | 33.33 | 33.78 | 33.27 | 33.61 | 18,827 | +0.06(+0.18%) |
Dec 01, 2023 | 32.43 | 33.55 | 32.26 | 33.55 | 11,360 | +0.98(+3.00%) |
Nov 30, 2023 | 32.70 | 32.70 | 32.32 | 32.57 | 15,672 | -0.06(-0.18%) |
Nov 29, 2023 | 33.09 | 33.34 | 32.63 | 32.63 | 12,279 | -0.54(-1.62%) |
Nov 28, 2023 | 32.43 | 33.18 | 32.35 | 33.17 | 12,447 | +0.85(+2.62%) |
Nov 27, 2023 | 32.21 | 32.53 | 32.07 | 32.32 | 14,889 | +0.13(+0.39%) |
Nov 24, 2023 | 32.05 | 32.23 | 32.03 | 32.19 | 4,625 | +0.08(+0.26%) |
Nov 22, 2023 | 32.02 | 32.29 | 32.02 | 32.11 | 12,180 | +0.34(+1.08%) |
Nov 21, 2023 | 31.83 | 31.83 | 31.50 | 31.77 | 5,355 | -0.35(-1.10%) |
Nov 20, 2023 | 31.63 | 32.19 | 31.63 | 32.12 | 8,081 | +0.51(+1.61%) |
Nov 17, 2023 | 31.32 | 31.68 | 31.32 | 31.61 | 6,690 | +0.39(+1.26%) |
Nov 16, 2023 | 31.17 | 31.28 | 30.97 | 31.22 | 5,596 | -0.61(-1.92%) |
Nov 15, 2023 | 31.49 | 32.27 | 31.49 | 31.83 | 15,736 | +0.50(+1.59%) |
Nov 14, 2023 | 31.11 | 31.49 | 31.11 | 31.33 | 17,939 | +1.05(+3.47%) |
Nov 13, 2023 | 30.49 | 30.54 | 30.18 | 30.28 | 8,995 | -0.37(-1.20%) |
Nov 10, 2023 | 30.46 | 30.65 | 30.11 | 30.65 | 11,880 | +0.33(+1.09%) |
Nov 09, 2023 | 31.38 | 31.43 | 30.24 | 30.32 | 104,414 | -0.91(-2.91%) |
Nov 08, 2023 | 31.27 | 31.29 | 31.09 | 31.23 | 8,925 | -0.44(-1.38%) |
Nov 07, 2023 | 31.29 | 31.67 | 31.24 | 31.67 | 36,230 | +0.46(+1.48%) |
Nov 06, 2023 | 31.66 | 31.66 | 31.00 | 31.21 | 100,860 | -0.24(-0.76%) |
Nov 03, 2023 | 30.90 | 31.62 | 30.90 | 31.44 | 6,152 | +1.16(+3.84%) |
Nov 02, 2023 | 30.06 | 30.28 | 30.03 | 30.28 | 6,634 | +0.70(+2.38%) |