Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 34.01 | 34.10 | 33.49 | 33.51 | 117,322 | -0.24(-0.71%) |
Jan 30, 2024 | 33.75 | 33.82 | 33.60 | 33.75 | 116,583 | -0.03(-0.09%) |
Jan 29, 2024 | 33.60 | 33.78 | 33.44 | 33.78 | 95,713 | -0.11(-0.32%) |
Jan 26, 2024 | 33.99 | 34.05 | 33.84 | 33.89 | 101,113 | +0.25(+0.74%) |
Jan 25, 2024 | 33.62 | 33.69 | 33.30 | 33.64 | 266,674 | +0.04(+0.12%) |
Jan 24, 2024 | 33.93 | 33.93 | 33.60 | 33.60 | 116,257 | +0.27(+0.81%) |
Jan 23, 2024 | 33.20 | 33.33 | 32.98 | 33.33 | 101,399 | -0.07(-0.21%) |
Jan 22, 2024 | 33.63 | 33.72 | 33.37 | 33.40 | 105,999 | +0.11(+0.33%) |
Jan 19, 2024 | 33.05 | 33.29 | 32.92 | 33.29 | 224,505 | +0.21(+0.65%) |
Jan 18, 2024 | 33.05 | 33.10 | 32.77 | 33.08 | 592,087 | +0.35(+1.06%) |
Jan 17, 2024 | 32.57 | 32.78 | 32.51 | 32.73 | 103,933 | -0.22(-0.67%) |
Jan 16, 2024 | 32.95 | 33.16 | 32.84 | 32.95 | 112,570 | -0.44(-1.32%) |
Jan 12, 2024 | 33.55 | 33.71 | 33.31 | 33.39 | 111,789 | -0.25(-0.74%) |
Jan 11, 2024 | 33.94 | 34.00 | 33.10 | 33.64 | 112,079 | -0.74(-2.15%) |
Jan 10, 2024 | 34.15 | 34.44 | 34.06 | 34.38 | 109,619 | +0.17(+0.50%) |
Jan 09, 2024 | 34.15 | 34.33 | 34.08 | 34.21 | 174,184 | -0.50(-1.44%) |
Jan 08, 2024 | 34.54 | 34.74 | 34.47 | 34.71 | 153,523 | +0.15(+0.43%) |
Jan 05, 2024 | 34.34 | 34.75 | 34.30 | 34.56 | 166,297 | +0.21(+0.61%) |
Jan 04, 2024 | 34.06 | 34.47 | 34.06 | 34.35 | 310,558 | +0.70(+2.10%) |
Jan 03, 2024 | 33.68 | 33.82 | 33.54 | 33.65 | 169,991 | -1.01(-2.93%) |
Jan 02, 2024 | 34.56 | 34.79 | 34.53 | 34.66 | 86,090 | -0.08(-0.23%) |
Dec 29, 2023 | 34.71 | 34.77 | 34.49 | 34.74 | 82,205 | +0.13(+0.38%) |
Dec 28, 2023 | 34.59 | 34.71 | 34.54 | 34.61 | 111,156 | -0.41(-1.18%) |
Dec 27, 2023 | 34.83 | 35.05 | 34.77 | 35.02 | 98,921 | +0.08(+0.22%) |
Dec 26, 2023 | 34.50 | 34.95 | 34.50 | 34.95 | 78,060 | +0.32(+0.93%) |
Dec 22, 2023 | 34.72 | 34.79 | 34.51 | 34.62 | 101,702 | +0.01(+0.01%) |
Dec 21, 2023 | 34.33 | 34.63 | 34.24 | 34.62 | 96,509 | +0.53(+1.55%) |
Dec 20, 2023 | 34.43 | 34.55 | 34.09 | 34.09 | 84,133 | -0.17(-0.50%) |
Dec 19, 2023 | 34.17 | 34.32 | 34.12 | 34.26 | 95,506 | +0.25(+0.74%) |
Dec 18, 2023 | 33.98 | 34.09 | 33.86 | 34.01 | 174,561 | -0.15(-0.44%) |
Dec 15, 2023 | 34.23 | 34.57 | 34.16 | 34.16 | 216,084 | -0.42(-1.21%) |
Dec 14, 2023 | 34.30 | 34.71 | 34.06 | 34.58 | 162,238 | +1.47(+4.44%) |
Dec 13, 2023 | 32.72 | 33.17 | 32.41 | 33.11 | 84,606 | +0.29(+0.88%) |
Dec 12, 2023 | 32.81 | 32.85 | 32.71 | 32.82 | 83,706 | -0.09(-0.27%) |
Dec 11, 2023 | 32.96 | 33.06 | 32.79 | 32.91 | 107,910 | -0.46(-1.38%) |
Dec 08, 2023 | 33.03 | 33.39 | 33.03 | 33.37 | 90,792 | +0.33(+1.00%) |
Dec 07, 2023 | 32.78 | 33.05 | 32.78 | 33.04 | 127,364 | +0.55(+1.69%) |
Dec 06, 2023 | 32.69 | 32.85 | 32.43 | 32.49 | 98,591 | +0.18(+0.56%) |
Dec 05, 2023 | 32.13 | 32.31 | 32.08 | 32.31 | 117,990 | +0.61(+1.92%) |
Dec 04, 2023 | 31.48 | 31.73 | 31.48 | 31.70 | 153,591 | +0.14(+0.44%) |
Dec 01, 2023 | 31.37 | 31.57 | 31.24 | 31.56 | 104,414 | +0.18(+0.57%) |
Nov 30, 2023 | 31.46 | 31.57 | 31.34 | 31.38 | 146,301 | +0.13(+0.42%) |
Nov 29, 2023 | 31.13 | 31.36 | 31.12 | 31.25 | 82,658 | +0.30(+0.97%) |
Nov 28, 2023 | 30.73 | 31.05 | 30.68 | 30.95 | 75,233 | +0.02(+0.05%) |
Nov 27, 2023 | 30.83 | 30.95 | 30.74 | 30.93 | 57,446 | -0.27(-0.85%) |
Nov 24, 2023 | 31.15 | 31.22 | 31.04 | 31.20 | 61,003 | +0.38(+1.23%) |
Nov 22, 2023 | 30.71 | 30.82 | 30.62 | 30.82 | 71,673 | +0.07(+0.23%) |
Nov 21, 2023 | 30.83 | 30.88 | 30.70 | 30.75 | 122,736 | -0.36(-1.16%) |
Nov 20, 2023 | 30.92 | 31.16 | 30.89 | 31.11 | 116,082 | +0.18(+0.58%) |
Nov 17, 2023 | 30.83 | 30.93 | 30.78 | 30.93 | 135,009 | +0.52(+1.71%) |
Nov 16, 2023 | 30.59 | 30.62 | 30.34 | 30.41 | 108,276 | -0.18(-0.59%) |
Nov 15, 2023 | 30.50 | 30.67 | 30.48 | 30.59 | 127,814 | +0.16(+0.53%) |
Nov 14, 2023 | 29.84 | 30.46 | 29.80 | 30.43 | 167,811 | +0.59(+1.98%) |
Nov 13, 2023 | 29.61 | 29.87 | 29.55 | 29.84 | 486,171 | -0.02(-0.07%) |
Nov 10, 2023 | 29.67 | 29.89 | 29.37 | 29.86 | 104,337 | +0.20(+0.68%) |
Nov 09, 2023 | 29.90 | 30.06 | 29.65 | 29.66 | 101,167 | -0.37(-1.24%) |
Nov 08, 2023 | 29.96 | 30.11 | 29.85 | 30.03 | 131,103 | +0.26(+0.87%) |
Nov 07, 2023 | 29.84 | 30.03 | 29.70 | 29.77 | 419,832 | -0.56(-1.85%) |
Nov 06, 2023 | 30.49 | 30.52 | 30.27 | 30.33 | 145,147 | +0.07(+0.23%) |
Nov 03, 2023 | 30.32 | 30.51 | 30.15 | 30.26 | 100,473 | +0.76(+2.58%) |
Nov 02, 2023 | 29.45 | 29.77 | 29.38 | 29.50 | 144,968 | +0.71(+2.47%) |