Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 33.06 | 33.38 | 32.60 | 32.66 | 4,593,690 | -0.15(-0.45%) |
Jan 30, 2024 | 32.87 | 33.14 | 32.73 | 32.81 | 4,195,480 | -0.24(-0.72%) |
Jan 29, 2024 | 32.96 | 33.21 | 32.76 | 33.05 | 2,995,029 | +0.07(+0.21%) |
Jan 26, 2024 | 33.03 | 33.04 | 32.65 | 32.98 | 2,707,933 | -0.01(-0.03%) |
Jan 25, 2024 | 33.29 | 33.29 | 32.80 | 32.99 | 3,090,275 | +0.14(+0.42%) |
Jan 24, 2024 | 33.75 | 33.75 | 32.78 | 32.85 | 3,383,953 | -0.60(-1.81%) |
Jan 23, 2024 | 33.99 | 34.17 | 33.23 | 33.45 | 3,348,356 | -0.45(-1.32%) |
Jan 22, 2024 | 33.62 | 34.05 | 33.58 | 33.90 | 3,734,235 | +0.50(+1.48%) |
Jan 19, 2024 | 33.19 | 33.90 | 33.13 | 33.40 | 8,972,390 | +0.62(+1.91%) |
Jan 18, 2024 | 32.76 | 32.95 | 32.54 | 32.78 | 2,085,211 | -0.06(-0.18%) |
Jan 17, 2024 | 32.93 | 33.32 | 32.45 | 32.84 | 3,833,813 | -0.43(-1.28%) |
Jan 16, 2024 | 33.38 | 33.53 | 33.10 | 33.27 | 2,509,349 | -0.26(-0.77%) |
Jan 12, 2024 | 33.90 | 33.98 | 33.41 | 33.52 | 2,390,227 | -0.06(-0.18%) |
Jan 11, 2024 | 33.69 | 33.86 | 33.44 | 33.58 | 2,560,998 | -0.31(-0.91%) |
Jan 10, 2024 | 33.83 | 33.94 | 33.67 | 33.89 | 2,769,760 | +0.27(+0.80%) |
Jan 09, 2024 | 33.65 | 33.71 | 33.42 | 33.62 | 2,488,152 | -0.33(-0.96%) |
Jan 08, 2024 | 33.50 | 34.06 | 33.50 | 33.95 | 2,808,963 | +0.37(+1.09%) |
Jan 05, 2024 | 33.61 | 33.91 | 33.27 | 33.58 | 2,295,770 | -0.12(-0.35%) |
Jan 04, 2024 | 33.68 | 33.90 | 33.49 | 33.70 | 2,630,326 | -0.09(-0.26%) |
Jan 03, 2024 | 34.04 | 34.08 | 33.62 | 33.79 | 2,480,833 | -0.55(-1.59%) |
Jan 02, 2024 | 34.00 | 34.55 | 33.77 | 34.34 | 2,525,053 | +0.51(+1.50%) |
Dec 29, 2023 | 34.16 | 34.27 | 33.81 | 33.83 | 2,994,568 | -0.59(-1.70%) |
Dec 28, 2023 | 34.17 | 34.43 | 34.04 | 34.42 | 1,675,413 | +0.29(+0.84%) |
Dec 27, 2023 | 34.03 | 34.24 | 33.91 | 34.13 | 1,929,726 | +0.12(+0.35%) |
Dec 26, 2023 | 33.69 | 34.10 | 33.63 | 34.01 | 1,532,801 | +0.34(+1.00%) |
Dec 22, 2023 | 33.82 | 33.97 | 33.60 | 33.67 | 2,384,724 | +0.01(+0.03%) |
Dec 21, 2023 | 33.67 | 33.69 | 33.00 | 33.66 | 3,206,859 | +0.25(+0.74%) |
Dec 20, 2023 | 33.89 | 34.23 | 33.40 | 33.42 | 3,297,411 | -0.59(-1.74%) |
Dec 19, 2023 | 33.90 | 34.10 | 33.75 | 34.01 | 2,822,519 | +0.30(+0.88%) |
Dec 18, 2023 | 33.83 | 34.05 | 33.61 | 33.71 | 3,956,857 | +0.06(+0.18%) |
Dec 15, 2023 | 34.35 | 34.53 | 33.35 | 33.65 | 6,951,545 | -1.06(-3.06%) |
Dec 14, 2023 | 34.91 | 35.10 | 34.58 | 34.72 | 4,477,334 | +0.43(+1.26%) |
Dec 13, 2023 | 33.17 | 34.48 | 32.94 | 34.28 | 3,840,845 | +1.29(+3.91%) |
Dec 12, 2023 | 32.72 | 33.10 | 32.47 | 32.99 | 2,355,394 | +0.26(+0.78%) |
Dec 11, 2023 | 32.40 | 32.80 | 32.40 | 32.74 | 2,554,464 | +0.20(+0.60%) |
Dec 08, 2023 | 32.16 | 32.56 | 32.00 | 32.54 | 2,563,989 | +0.32(+1.01%) |
Dec 07, 2023 | 32.36 | 32.50 | 31.88 | 32.22 | 3,595,869 | -0.21(-0.64%) |
Dec 06, 2023 | 32.84 | 32.99 | 32.39 | 32.42 | 3,197,575 | -0.32(-0.99%) |
Dec 05, 2023 | 33.04 | 33.04 | 32.42 | 32.75 | 3,014,412 | -0.49(-1.48%) |
Dec 04, 2023 | 33.21 | 33.28 | 32.65 | 33.24 | 3,117,989 | -0.24(-0.71%) |
Dec 01, 2023 | 32.90 | 33.53 | 32.71 | 33.48 | 3,796,157 | +0.66(+2.01%) |
Nov 30, 2023 | 32.36 | 32.88 | 32.20 | 32.82 | 4,312,597 | +0.39(+1.21%) |
Nov 29, 2023 | 33.06 | 33.17 | 32.41 | 32.42 | 2,887,290 | -0.32(-0.99%) |
Nov 28, 2023 | 32.74 | 32.90 | 32.58 | 32.75 | 2,228,338 | -0.10(-0.30%) |
Nov 27, 2023 | 32.85 | 33.03 | 32.66 | 32.85 | 3,461,336 | +0.03(+0.09%) |
Nov 24, 2023 | 32.71 | 32.85 | 32.58 | 32.82 | 702,942 | -0.01(-0.03%) |
Nov 22, 2023 | 33.00 | 33.07 | 32.69 | 32.83 | 1,727,784 | +0.21(+0.63%) |
Nov 21, 2023 | 32.80 | 32.92 | 32.54 | 32.62 | 2,985,251 | -0.33(-1.02%) |
Nov 20, 2023 | 32.90 | 33.10 | 32.63 | 32.95 | 2,083,890 | -0.03(-0.09%) |
Nov 17, 2023 | 33.33 | 33.41 | 32.87 | 32.98 | 5,187,148 | -0.01(-0.03%) |
Nov 16, 2023 | 32.85 | 33.19 | 32.71 | 32.99 | 3,402,996 | +0.30(+0.90%) |
Nov 15, 2023 | 32.90 | 33.18 | 32.53 | 32.70 | 2,788,599 | -0.20(-0.60%) |
Nov 14, 2023 | 32.01 | 33.00 | 31.88 | 32.90 | 4,275,020 | +1.90(+6.13%) |
Nov 13, 2023 | 30.91 | 31.10 | 30.73 | 31.00 | 2,134,463 | -0.17(-0.54%) |
Nov 10, 2023 | 30.93 | 31.22 | 30.63 | 31.16 | 2,229,448 | +0.46(+1.51%) |
Nov 09, 2023 | 31.11 | 31.17 | 30.57 | 30.70 | 2,559,100 | -0.28(-0.89%) |
Nov 08, 2023 | 30.90 | 31.12 | 30.78 | 30.98 | 2,452,588 | +0.25(+0.80%) |
Nov 07, 2023 | 31.29 | 31.29 | 30.68 | 30.73 | 2,777,634 | -0.46(-1.48%) |
Nov 06, 2023 | 31.12 | 31.21 | 30.82 | 31.19 | 3,716,765 | +0.00(+0.00%) |
Nov 03, 2023 | 30.43 | 31.49 | 30.43 | 31.19 | 4,123,535 | +1.16(+3.87%) |
Nov 02, 2023 | 29.47 | 30.18 | 29.47 | 30.03 | 2,727,808 | +1.00(+3.46%) |