Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 32.83 | 33.15 | 32.38 | 32.42 | 2,179,393 | -0.37(-1.13%) |
Jan 30, 2024 | 32.62 | 33.05 | 32.58 | 32.79 | 1,840,984 | +0.11(+0.34%) |
Jan 29, 2024 | 32.43 | 32.68 | 32.29 | 32.68 | 1,469,134 | +0.14(+0.43%) |
Jan 26, 2024 | 32.57 | 32.78 | 32.35 | 32.54 | 1,614,782 | +0.12(+0.37%) |
Jan 25, 2024 | 32.63 | 32.69 | 32.09 | 32.42 | 1,463,900 | -0.05(-0.15%) |
Jan 24, 2024 | 32.78 | 32.78 | 32.30 | 32.47 | 1,897,038 | -0.18(-0.55%) |
Jan 23, 2024 | 32.88 | 32.95 | 32.38 | 32.65 | 1,550,631 | -0.08(-0.24%) |
Jan 22, 2024 | 32.53 | 32.95 | 32.53 | 32.73 | 2,171,479 | +0.28(+0.86%) |
Jan 19, 2024 | 32.86 | 32.87 | 32.30 | 32.45 | 2,976,107 | -0.45(-1.37%) |
Jan 18, 2024 | 32.82 | 32.98 | 32.56 | 32.90 | 1,952,780 | +0.31(+0.95%) |
Jan 17, 2024 | 32.43 | 32.74 | 32.36 | 32.59 | 1,532,059 | -0.25(-0.76%) |
Jan 16, 2024 | 32.55 | 32.87 | 32.44 | 32.84 | 1,488,579 | -0.10(-0.30%) |
Jan 12, 2024 | 33.20 | 33.28 | 32.66 | 32.94 | 1,178,685 | -0.04(-0.12%) |
Jan 11, 2024 | 32.98 | 33.02 | 32.63 | 32.98 | 1,292,521 | -0.01(-0.03%) |
Jan 10, 2024 | 32.87 | 33.09 | 32.77 | 32.99 | 1,601,076 | +0.09(+0.27%) |
Jan 09, 2024 | 32.82 | 32.90 | 32.58 | 32.90 | 1,265,618 | -0.27(-0.81%) |
Jan 08, 2024 | 32.80 | 33.18 | 32.60 | 33.17 | 1,377,489 | +0.21(+0.64%) |
Jan 05, 2024 | 32.52 | 33.19 | 32.50 | 32.96 | 2,063,068 | +0.25(+0.76%) |
Jan 04, 2024 | 32.54 | 32.89 | 32.41 | 32.71 | 2,755,113 | +0.00(+0.00%) |
Jan 03, 2024 | 33.12 | 33.34 | 32.68 | 32.71 | 1,501,851 | -0.77(-2.30%) |
Jan 02, 2024 | 33.61 | 33.86 | 33.34 | 33.48 | 1,093,288 | -0.49(-1.44%) |
Dec 29, 2023 | 34.14 | 34.24 | 33.96 | 33.97 | 946,865 | -0.28(-0.82%) |
Dec 28, 2023 | 34.13 | 34.37 | 34.10 | 34.25 | 718,171 | +0.04(+0.12%) |
Dec 27, 2023 | 34.25 | 34.42 | 34.12 | 34.21 | 1,022,784 | +0.02(+0.06%) |
Dec 26, 2023 | 34.12 | 34.41 | 34.12 | 34.19 | 792,480 | +0.04(+0.12%) |
Dec 22, 2023 | 34.05 | 34.45 | 34.05 | 34.15 | 1,344,090 | +0.15(+0.44%) |
Dec 21, 2023 | 33.87 | 34.05 | 33.63 | 34.00 | 1,653,760 | +0.50(+1.49%) |
Dec 20, 2023 | 34.00 | 34.08 | 33.47 | 33.50 | 1,612,257 | -0.62(-1.82%) |
Dec 19, 2023 | 33.86 | 34.12 | 33.83 | 34.12 | 1,531,853 | +0.44(+1.31%) |
Dec 18, 2023 | 33.99 | 34.01 | 33.40 | 33.68 | 2,309,986 | -0.17(-0.50%) |
Dec 15, 2023 | 33.48 | 34.00 | 33.48 | 33.85 | 3,790,589 | +0.18(+0.53%) |
Dec 14, 2023 | 33.66 | 34.06 | 33.42 | 33.67 | 5,064,369 | +0.40(+1.20%) |
Dec 13, 2023 | 32.99 | 33.42 | 32.91 | 33.27 | 3,592,227 | +0.23(+0.70%) |
Dec 12, 2023 | 33.05 | 33.21 | 32.92 | 33.04 | 2,725,701 | -0.11(-0.33%) |
Dec 11, 2023 | 32.87 | 33.20 | 32.87 | 33.15 | 1,703,338 | +0.27(+0.82%) |
Dec 08, 2023 | 32.58 | 33.00 | 32.58 | 32.88 | 1,810,322 | +0.26(+0.80%) |
Dec 07, 2023 | 32.34 | 32.73 | 32.24 | 32.62 | 2,286,309 | +0.47(+1.46%) |
Dec 06, 2023 | 32.28 | 32.55 | 32.12 | 32.15 | 2,075,821 | +0.02(+0.06%) |
Dec 05, 2023 | 32.01 | 32.18 | 31.86 | 32.13 | 2,540,651 | -0.13(-0.40%) |
Dec 04, 2023 | 32.07 | 32.38 | 31.91 | 32.26 | 2,250,233 | +0.07(+0.22%) |
Dec 01, 2023 | 31.40 | 32.23 | 31.32 | 32.19 | 2,128,454 | +0.72(+2.29%) |
Nov 30, 2023 | 31.17 | 31.48 | 30.97 | 31.47 | 1,562,968 | +0.40(+1.29%) |
Nov 29, 2023 | 31.19 | 31.33 | 31.03 | 31.07 | 1,934,616 | +0.16(+0.52%) |
Nov 28, 2023 | 31.10 | 31.12 | 30.82 | 30.91 | 1,737,854 | -0.21(-0.67%) |
Nov 27, 2023 | 30.98 | 31.18 | 30.98 | 31.12 | 1,459,182 | -0.07(-0.22%) |
Nov 24, 2023 | 30.93 | 31.26 | 30.92 | 31.19 | 484,251 | +0.23(+0.74%) |
Nov 22, 2023 | 31.08 | 31.18 | 30.80 | 30.96 | 1,233,379 | +0.03(+0.10%) |
Nov 21, 2023 | 30.90 | 31.14 | 30.82 | 30.93 | 1,109,810 | -0.07(-0.23%) |
Nov 20, 2023 | 30.92 | 31.05 | 30.72 | 31.00 | 1,610,120 | -0.07(-0.23%) |
Nov 17, 2023 | 31.00 | 31.25 | 30.87 | 31.07 | 2,428,437 | +0.21(+0.68%) |
Nov 16, 2023 | 30.93 | 31.07 | 30.78 | 30.86 | 1,708,605 | -0.12(-0.39%) |
Nov 15, 2023 | 30.87 | 31.25 | 30.83 | 30.98 | 1,509,817 | +0.15(+0.49%) |
Nov 14, 2023 | 30.64 | 31.07 | 30.53 | 30.83 | 1,922,612 | +0.67(+2.22%) |
Nov 13, 2023 | 29.68 | 30.26 | 29.46 | 30.16 | 2,483,491 | +0.39(+1.31%) |
Nov 10, 2023 | 29.35 | 29.82 | 29.20 | 29.77 | 1,642,130 | +0.51(+1.74%) |
Nov 09, 2023 | 29.57 | 29.83 | 29.24 | 29.26 | 1,885,708 | -0.14(-0.48%) |
Nov 08, 2023 | 29.07 | 29.42 | 29.00 | 29.40 | 3,204,469 | +0.36(+1.24%) |
Nov 07, 2023 | 29.09 | 29.39 | 28.95 | 29.04 | 1,994,724 | -0.30(-1.02%) |
Nov 06, 2023 | 29.57 | 29.57 | 29.23 | 29.34 | 1,605,719 | -0.15(-0.51%) |
Nov 03, 2023 | 29.46 | 29.81 | 29.28 | 29.49 | 3,245,122 | +0.49(+1.69%) |
Nov 02, 2023 | 28.69 | 29.20 | 28.69 | 29.00 | 3,335,497 | +0.65(+2.29%) |