Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 32.49 | 33.30 | 31.76 | 31.83 | 120,077 | -0.76(-2.32%) |
Jan 30, 2024 | 33.04 | 33.47 | 32.08 | 32.59 | 86,640 | -0.39(-1.18%) |
Jan 29, 2024 | 32.40 | 32.99 | 31.71 | 32.98 | 75,111 | +0.69(+2.13%) |
Jan 26, 2024 | 32.89 | 33.41 | 31.85 | 32.29 | 83,914 | -0.39(-1.19%) |
Jan 25, 2024 | 32.74 | 33.39 | 32.43 | 32.68 | 88,877 | +0.26(+0.80%) |
Jan 24, 2024 | 33.73 | 33.84 | 32.42 | 32.42 | 82,074 | -0.96(-2.87%) |
Jan 23, 2024 | 33.36 | 33.67 | 33.15 | 33.37 | 82,191 | +0.17(+0.51%) |
Jan 22, 2024 | 32.51 | 33.39 | 32.51 | 33.20 | 104,044 | +0.75(+2.30%) |
Jan 19, 2024 | 32.71 | 32.86 | 31.10 | 32.46 | 160,877 | -0.23(-0.70%) |
Jan 18, 2024 | 32.60 | 32.78 | 32.30 | 32.69 | 67,605 | +0.05(+0.15%) |
Jan 17, 2024 | 32.38 | 32.91 | 32.26 | 32.64 | 81,376 | -0.03(-0.09%) |
Jan 16, 2024 | 32.90 | 33.20 | 32.49 | 32.67 | 84,705 | -0.34(-1.03%) |
Jan 12, 2024 | 33.01 | 33.28 | 32.65 | 33.01 | 59,062 | +0.19(+0.58%) |
Jan 11, 2024 | 32.67 | 32.82 | 32.03 | 32.82 | 81,958 | +0.14(+0.43%) |
Jan 10, 2024 | 32.70 | 33.20 | 32.54 | 32.68 | 73,379 | -0.03(-0.09%) |
Jan 09, 2024 | 32.60 | 32.87 | 32.04 | 32.71 | 85,529 | -0.14(-0.43%) |
Jan 08, 2024 | 32.89 | 33.23 | 32.27 | 32.85 | 111,101 | +0.25(+0.76%) |
Jan 05, 2024 | 33.58 | 33.58 | 32.31 | 32.60 | 156,660 | -1.11(-3.28%) |
Jan 04, 2024 | 34.19 | 34.63 | 33.66 | 33.70 | 93,465 | -0.24(-0.70%) |
Jan 03, 2024 | 35.11 | 35.11 | 33.62 | 33.94 | 145,686 | -1.29(-3.65%) |
Jan 02, 2024 | 35.37 | 36.08 | 34.74 | 35.23 | 153,958 | -0.26(-0.73%) |
Dec 29, 2023 | 36.65 | 36.65 | 35.26 | 35.49 | 154,070 | -0.48(-1.34%) |
Dec 28, 2023 | 36.60 | 36.96 | 35.91 | 35.97 | 107,430 | -0.76(-2.06%) |
Dec 27, 2023 | 36.54 | 37.06 | 36.18 | 36.73 | 107,991 | +0.54(+1.48%) |
Dec 26, 2023 | 35.28 | 36.77 | 34.99 | 36.19 | 108,793 | +0.94(+2.68%) |
Dec 22, 2023 | 34.75 | 35.63 | 34.75 | 35.25 | 80,591 | +0.52(+1.49%) |
Dec 21, 2023 | 34.44 | 34.88 | 34.18 | 34.73 | 95,164 | +0.33(+0.95%) |
Dec 20, 2023 | 34.25 | 35.47 | 34.20 | 34.40 | 165,952 | -0.08(-0.23%) |
Dec 19, 2023 | 34.40 | 34.94 | 34.01 | 34.48 | 194,550 | +0.15(+0.43%) |
Dec 18, 2023 | 35.15 | 35.15 | 33.31 | 34.33 | 191,051 | -0.76(-2.15%) |
Dec 15, 2023 | 34.95 | 36.16 | 34.80 | 35.09 | 361,366 | +0.42(+1.20%) |
Dec 14, 2023 | 35.61 | 36.20 | 34.52 | 34.67 | 137,945 | -0.74(-2.08%) |
Dec 13, 2023 | 35.02 | 35.57 | 34.56 | 35.40 | 107,601 | +0.39(+1.11%) |
Dec 12, 2023 | 34.61 | 35.03 | 34.30 | 35.02 | 118,078 | +0.27(+0.77%) |
Dec 11, 2023 | 35.91 | 36.27 | 34.06 | 34.75 | 209,785 | -0.89(-2.51%) |
Dec 08, 2023 | 36.00 | 36.36 | 35.40 | 35.64 | 141,499 | -0.56(-1.54%) |
Dec 07, 2023 | 36.10 | 36.56 | 35.47 | 36.20 | 97,921 | +0.18(+0.50%) |
Dec 06, 2023 | 37.09 | 37.63 | 36.02 | 36.02 | 117,217 | -0.85(-2.29%) |
Dec 05, 2023 | 37.46 | 37.46 | 36.54 | 36.87 | 117,912 | -0.57(-1.51%) |
Dec 04, 2023 | 36.84 | 37.48 | 36.43 | 37.43 | 167,106 | +0.79(+2.14%) |
Dec 01, 2023 | 35.88 | 36.85 | 35.83 | 36.65 | 121,375 | +0.77(+2.13%) |
Nov 30, 2023 | 35.73 | 36.02 | 35.31 | 35.88 | 167,395 | +0.14(+0.39%) |
Nov 29, 2023 | 35.15 | 36.47 | 34.64 | 35.74 | 186,501 | +0.47(+1.32%) |
Nov 28, 2023 | 37.96 | 38.07 | 35.14 | 35.28 | 230,601 | -2.28(-6.06%) |
Nov 27, 2023 | 35.94 | 37.84 | 35.91 | 37.55 | 244,342 | +1.68(+4.68%) |
Nov 24, 2023 | 35.66 | 36.15 | 35.45 | 35.87 | 41,953 | +0.27(+0.75%) |
Nov 22, 2023 | 35.55 | 35.70 | 34.83 | 35.60 | 111,192 | +0.42(+1.19%) |
Nov 21, 2023 | 34.00 | 35.34 | 33.73 | 35.19 | 202,524 | +1.16(+3.42%) |
Nov 20, 2023 | 33.99 | 34.19 | 33.60 | 34.02 | 190,424 | -0.30(-0.87%) |
Nov 17, 2023 | 33.79 | 34.54 | 33.51 | 34.32 | 304,366 | +0.80(+2.37%) |
Nov 16, 2023 | 33.87 | 33.97 | 32.95 | 33.53 | 165,262 | -0.06(-0.18%) |
Nov 15, 2023 | 34.33 | 34.80 | 33.47 | 33.59 | 162,410 | -0.84(-2.43%) |
Nov 14, 2023 | 33.80 | 34.49 | 33.31 | 34.42 | 290,449 | +1.09(+3.28%) |
Nov 13, 2023 | 34.05 | 34.05 | 30.60 | 33.33 | 260,393 | -0.28(-0.83%) |
Nov 10, 2023 | 32.24 | 36.49 | 32.01 | 33.60 | 684,979 | +3.26(+10.75%) |
Nov 09, 2023 | 31.91 | 31.91 | 30.21 | 30.34 | 198,013 | -1.57(-4.92%) |
Nov 08, 2023 | 32.05 | 32.68 | 31.77 | 31.91 | 214,404 | +0.06(+0.19%) |
Nov 07, 2023 | 31.89 | 32.15 | 31.62 | 31.86 | 125,122 | +0.08(+0.25%) |
Nov 06, 2023 | 31.07 | 32.21 | 31.00 | 31.78 | 154,414 | +0.71(+2.27%) |
Nov 03, 2023 | 29.99 | 31.54 | 29.99 | 31.07 | 152,689 | +1.39(+4.69%) |
Nov 02, 2023 | 29.52 | 29.89 | 29.10 | 29.68 | 152,886 | +0.16(+0.54%) |