Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 34.23 | 34.33 | 33.65 | 33.79 | 1,331,028 | -0.39(-1.15%) |
Jan 30, 2024 | 33.96 | 34.25 | 33.82 | 34.18 | 585,851 | +0.08(+0.23%) |
Jan 29, 2024 | 34.11 | 34.12 | 33.78 | 34.10 | 579,842 | +0.07(+0.20%) |
Jan 26, 2024 | 33.92 | 34.10 | 33.76 | 34.04 | 684,842 | +0.18(+0.52%) |
Jan 25, 2024 | 33.79 | 33.88 | 33.57 | 33.86 | 637,860 | +0.30(+0.91%) |
Jan 24, 2024 | 33.61 | 33.74 | 33.39 | 33.55 | 843,155 | +0.20(+0.59%) |
Jan 23, 2024 | 33.14 | 33.41 | 33.09 | 33.36 | 765,490 | +0.23(+0.68%) |
Jan 22, 2024 | 33.12 | 33.15 | 32.89 | 33.13 | 1,131,043 | +0.00(+0.00%) |
Jan 19, 2024 | 33.02 | 33.15 | 32.88 | 33.13 | 729,156 | +0.12(+0.36%) |
Jan 18, 2024 | 33.00 | 33.09 | 32.82 | 33.02 | 766,454 | +0.05(+0.15%) |
Jan 17, 2024 | 33.05 | 33.05 | 32.76 | 32.97 | 1,280,332 | -0.38(-1.15%) |
Jan 16, 2024 | 33.63 | 33.72 | 33.29 | 33.35 | 796,086 | -0.48(-1.42%) |
Jan 12, 2024 | 33.96 | 34.15 | 33.76 | 33.83 | 769,061 | +0.16(+0.47%) |
Jan 11, 2024 | 33.71 | 33.92 | 33.39 | 33.67 | 1,494,061 | +0.03(+0.09%) |
Jan 10, 2024 | 33.25 | 33.68 | 33.25 | 33.64 | 839,378 | +0.42(+1.27%) |
Jan 09, 2024 | 33.63 | 33.66 | 33.10 | 33.22 | 1,123,051 | -0.51(-1.51%) |
Jan 08, 2024 | 33.62 | 33.77 | 33.36 | 33.73 | 805,497 | -0.01(-0.03%) |
Jan 05, 2024 | 33.86 | 34.02 | 33.69 | 33.74 | 1,355,097 | -0.05(-0.15%) |
Jan 04, 2024 | 34.01 | 34.15 | 33.73 | 33.79 | 1,804,144 | +0.00(+0.00%) |
Jan 03, 2024 | 33.61 | 33.89 | 33.48 | 33.79 | 969,654 | +0.19(+0.55%) |
Jan 02, 2024 | 33.61 | 33.84 | 33.56 | 33.60 | 865,769 | -0.18(-0.52%) |
Dec 29, 2023 | 33.78 | 33.88 | 33.60 | 33.78 | 973,874 | +0.00(+0.00%) |
Dec 28, 2023 | 33.97 | 34.07 | 33.73 | 33.78 | 1,300,689 | -0.20(-0.58%) |
Dec 27, 2023 | 33.81 | 34.12 | 33.76 | 33.98 | 1,385,281 | +0.01(+0.03%) |
Dec 26, 2023 | 33.96 | 34.06 | 33.80 | 33.97 | 521,034 | +0.27(+0.79%) |
Dec 22, 2023 | 33.65 | 33.88 | 33.58 | 33.70 | 959,360 | +0.22(+0.64%) |
Dec 21, 2023 | 33.22 | 33.50 | 33.11 | 33.49 | 1,675,951 | +0.46(+1.40%) |
Dec 20, 2023 | 33.00 | 33.48 | 32.86 | 33.02 | 2,291,776 | +0.01(+0.03%) |
Dec 19, 2023 | 32.64 | 33.02 | 32.49 | 33.02 | 2,269,632 | +0.45(+1.39%) |
Dec 18, 2023 | 32.70 | 33.02 | 32.31 | 32.56 | 1,079,534 | +0.09(+0.27%) |
Dec 15, 2023 | 32.66 | 32.75 | 32.19 | 32.48 | 1,912,688 | -0.32(-0.99%) |
Dec 14, 2023 | 31.79 | 33.18 | 31.79 | 32.80 | 4,188,769 | -0.10(-0.31%) |
Dec 13, 2023 | 32.15 | 32.94 | 31.97 | 32.90 | 1,220,836 | +0.82(+2.55%) |
Dec 12, 2023 | 32.08 | 32.15 | 31.89 | 32.08 | 1,392,420 | -0.21(-0.66%) |
Dec 11, 2023 | 32.20 | 32.36 | 31.97 | 32.29 | 1,127,264 | +0.11(+0.33%) |
Dec 08, 2023 | 32.15 | 32.24 | 32.01 | 32.19 | 913,616 | +0.21(+0.66%) |
Dec 07, 2023 | 32.13 | 32.25 | 31.89 | 31.98 | 1,738,797 | -0.08(-0.24%) |
Dec 06, 2023 | 32.46 | 32.60 | 32.00 | 32.05 | 697,342 | -0.29(-0.89%) |
Dec 05, 2023 | 32.54 | 32.59 | 32.34 | 32.34 | 1,116,164 | -0.28(-0.86%) |
Dec 04, 2023 | 32.37 | 32.66 | 32.26 | 32.62 | 1,149,065 | +0.06(+0.18%) |
Dec 01, 2023 | 32.26 | 32.74 | 32.14 | 32.56 | 713,047 | +0.39(+1.23%) |
Nov 30, 2023 | 32.02 | 32.23 | 31.91 | 32.17 | 920,468 | +0.29(+0.91%) |
Nov 29, 2023 | 31.98 | 32.07 | 31.72 | 31.88 | 1,187,924 | -0.02(-0.06%) |
Nov 28, 2023 | 31.85 | 32.03 | 31.72 | 31.90 | 1,457,388 | +0.13(+0.42%) |
Nov 27, 2023 | 31.66 | 31.82 | 31.59 | 31.76 | 1,732,536 | -0.08(-0.24%) |
Nov 24, 2023 | 31.62 | 31.94 | 31.56 | 31.84 | 220,617 | +0.34(+1.07%) |
Nov 22, 2023 | 30.94 | 31.61 | 30.89 | 31.50 | 1,111,818 | +0.12(+0.37%) |
Nov 21, 2023 | 31.34 | 31.51 | 31.25 | 31.39 | 1,327,892 | +0.03(+0.09%) |
Nov 20, 2023 | 31.23 | 31.40 | 31.21 | 31.36 | 583,686 | +0.15(+0.49%) |
Nov 17, 2023 | 30.89 | 31.31 | 30.89 | 31.21 | 994,033 | +0.61(+1.98%) |
Nov 16, 2023 | 30.86 | 30.96 | 30.33 | 30.60 | 1,074,302 | -0.42(-1.36%) |
Nov 15, 2023 | 31.04 | 31.30 | 30.92 | 31.02 | 801,133 | -0.02(-0.06%) |
Nov 14, 2023 | 31.04 | 31.22 | 30.99 | 31.04 | 781,837 | +0.24(+0.78%) |
Nov 13, 2023 | 30.63 | 30.91 | 30.42 | 30.80 | 571,766 | +0.15(+0.50%) |
Nov 10, 2023 | 30.84 | 30.95 | 30.35 | 30.65 | 1,152,521 | +0.02(+0.06%) |
Nov 09, 2023 | 30.79 | 30.96 | 30.56 | 30.63 | 1,371,722 | +0.06(+0.19%) |
Nov 08, 2023 | 30.69 | 30.75 | 30.44 | 30.57 | 1,239,451 | -0.12(-0.38%) |
Nov 07, 2023 | 30.68 | 30.82 | 30.47 | 30.69 | 1,590,639 | -0.35(-1.12%) |
Nov 06, 2023 | 31.06 | 31.19 | 30.82 | 31.03 | 938,630 | +0.09(+0.28%) |
Nov 03, 2023 | 30.79 | 31.58 | 30.68 | 30.95 | 1,255,927 | +0.38(+1.23%) |
Nov 02, 2023 | 29.92 | 30.58 | 29.89 | 30.57 | 2,033,015 | +0.81(+2.72%) |