Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 33.90 | 34.18 | 33.53 | 33.54 | 1,302,122 | -0.13(-0.38%) |
Jan 30, 2024 | 33.53 | 33.90 | 33.50 | 33.67 | 444,081 | -0.07(-0.20%) |
Jan 29, 2024 | 33.46 | 33.76 | 33.05 | 33.74 | 531,344 | +0.42(+1.27%) |
Jan 26, 2024 | 33.74 | 33.86 | 33.31 | 33.31 | 369,916 | -0.16(-0.47%) |
Jan 25, 2024 | 33.58 | 33.76 | 33.11 | 33.47 | 726,672 | +0.53(+1.62%) |
Jan 24, 2024 | 34.09 | 34.22 | 32.72 | 32.94 | 3,041,367 | -0.85(-2.51%) |
Jan 23, 2024 | 33.54 | 33.82 | 33.15 | 33.79 | 873,429 | +0.21(+0.62%) |
Jan 22, 2024 | 33.75 | 33.82 | 33.36 | 33.58 | 823,981 | +0.38(+1.16%) |
Jan 19, 2024 | 33.14 | 33.24 | 32.73 | 33.19 | 500,547 | +0.18(+0.54%) |
Jan 18, 2024 | 33.33 | 33.47 | 32.87 | 33.02 | 655,193 | -0.44(-1.33%) |
Jan 17, 2024 | 33.14 | 33.86 | 33.07 | 33.46 | 651,273 | +0.02(+0.06%) |
Jan 16, 2024 | 34.95 | 35.07 | 33.22 | 33.44 | 1,215,192 | -1.76(-4.99%) |
Jan 12, 2024 | 35.48 | 35.52 | 35.06 | 35.20 | 378,580 | +0.21(+0.59%) |
Jan 11, 2024 | 35.47 | 35.47 | 34.37 | 34.99 | 661,216 | -0.60(-1.69%) |
Jan 10, 2024 | 35.70 | 35.85 | 35.52 | 35.59 | 285,394 | -0.12(-0.33%) |
Jan 09, 2024 | 35.76 | 35.84 | 35.59 | 35.71 | 293,295 | -0.32(-0.88%) |
Jan 08, 2024 | 35.62 | 36.03 | 35.60 | 36.02 | 317,720 | +0.32(+0.88%) |
Jan 05, 2024 | 35.57 | 36.13 | 35.39 | 35.71 | 470,717 | +0.01(+0.03%) |
Jan 04, 2024 | 35.72 | 36.02 | 35.62 | 35.70 | 570,704 | -0.12(-0.33%) |
Jan 03, 2024 | 35.92 | 35.99 | 35.35 | 35.82 | 647,033 | +0.27(+0.75%) |
Jan 02, 2024 | 35.15 | 35.92 | 35.06 | 35.55 | 581,504 | +0.31(+0.87%) |
Dec 29, 2023 | 35.22 | 35.35 | 34.91 | 35.25 | 427,771 | -0.13(-0.36%) |
Dec 28, 2023 | 35.01 | 35.50 | 34.88 | 35.37 | 368,244 | +0.24(+0.67%) |
Dec 27, 2023 | 35.53 | 35.56 | 35.10 | 35.14 | 337,167 | -0.35(-0.97%) |
Dec 26, 2023 | 35.56 | 35.73 | 35.46 | 35.48 | 348,814 | -0.01(-0.03%) |
Dec 22, 2023 | 35.31 | 35.76 | 35.15 | 35.49 | 519,022 | +0.42(+1.21%) |
Dec 21, 2023 | 34.54 | 35.08 | 34.47 | 35.07 | 706,309 | +0.78(+2.27%) |
Dec 20, 2023 | 34.80 | 35.28 | 34.24 | 34.29 | 590,469 | -0.74(-2.11%) |
Dec 19, 2023 | 34.55 | 35.14 | 34.51 | 35.03 | 512,830 | +0.70(+2.04%) |
Dec 18, 2023 | 34.56 | 34.64 | 34.25 | 34.33 | 441,431 | -0.06(-0.17%) |
Dec 15, 2023 | 34.99 | 35.26 | 34.21 | 34.39 | 1,440,412 | -0.81(-2.30%) |
Dec 14, 2023 | 36.33 | 36.49 | 35.17 | 35.20 | 1,017,841 | -0.60(-1.68%) |
Dec 13, 2023 | 34.59 | 35.94 | 34.33 | 35.80 | 611,079 | +1.18(+3.42%) |
Dec 12, 2023 | 34.62 | 34.71 | 34.22 | 34.61 | 377,656 | +0.05(+0.14%) |
Dec 11, 2023 | 34.54 | 34.70 | 34.27 | 34.56 | 381,326 | -0.09(-0.26%) |
Dec 08, 2023 | 34.72 | 34.92 | 34.45 | 34.65 | 300,728 | -0.02(-0.06%) |
Dec 07, 2023 | 34.73 | 34.90 | 34.56 | 34.67 | 421,157 | -0.06(-0.17%) |
Dec 06, 2023 | 34.47 | 34.88 | 34.40 | 34.73 | 372,878 | +0.46(+1.35%) |
Dec 05, 2023 | 34.72 | 34.72 | 33.96 | 34.27 | 461,505 | -0.42(-1.22%) |
Dec 04, 2023 | 34.39 | 34.93 | 34.07 | 34.69 | 497,641 | +0.27(+0.77%) |
Dec 01, 2023 | 33.39 | 34.45 | 33.26 | 34.43 | 541,286 | +0.95(+2.83%) |
Nov 30, 2023 | 33.49 | 33.65 | 33.21 | 33.48 | 568,577 | +0.02(+0.06%) |
Nov 29, 2023 | 33.82 | 34.00 | 33.33 | 33.46 | 585,259 | -0.33(-0.96%) |
Nov 28, 2023 | 33.85 | 34.14 | 33.68 | 33.79 | 521,807 | -0.14(-0.41%) |
Nov 27, 2023 | 34.18 | 34.31 | 33.84 | 33.92 | 490,714 | -0.34(-0.98%) |
Nov 24, 2023 | 34.34 | 34.51 | 34.12 | 34.26 | 384,964 | -0.04(-0.12%) |
Nov 22, 2023 | 34.45 | 34.59 | 34.04 | 34.30 | 598,274 | +0.11(+0.32%) |
Nov 21, 2023 | 34.43 | 34.44 | 33.96 | 34.19 | 504,796 | -0.25(-0.72%) |
Nov 20, 2023 | 34.60 | 34.60 | 33.95 | 34.44 | 591,624 | -0.17(-0.48%) |
Nov 17, 2023 | 34.69 | 34.91 | 34.37 | 34.60 | 643,613 | +0.11(+0.31%) |
Nov 16, 2023 | 34.41 | 34.54 | 34.03 | 34.50 | 620,091 | +0.30(+0.86%) |
Nov 15, 2023 | 33.82 | 34.43 | 33.72 | 34.20 | 989,769 | +0.23(+0.69%) |
Nov 14, 2023 | 33.24 | 34.13 | 33.07 | 33.97 | 1,075,922 | +1.56(+4.80%) |
Nov 13, 2023 | 32.46 | 32.65 | 32.20 | 32.41 | 489,655 | -0.16(-0.48%) |
Nov 10, 2023 | 32.82 | 32.83 | 32.46 | 32.57 | 456,901 | -0.14(-0.42%) |
Nov 09, 2023 | 33.06 | 33.26 | 32.67 | 32.70 | 380,170 | -0.26(-0.80%) |
Nov 08, 2023 | 33.53 | 33.58 | 32.60 | 32.96 | 452,897 | -0.77(-2.28%) |
Nov 07, 2023 | 33.86 | 34.02 | 33.52 | 33.73 | 546,697 | -0.27(-0.80%) |
Nov 06, 2023 | 34.01 | 34.20 | 33.63 | 34.01 | 649,795 | -0.10(-0.29%) |
Nov 03, 2023 | 34.01 | 34.46 | 33.88 | 34.10 | 685,103 | +0.68(+2.04%) |
Nov 02, 2023 | 32.76 | 33.66 | 32.68 | 33.42 | 861,978 | +0.60(+1.84%) |