Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 32.80 | 32.82 | 32.60 | 32.61 | 9,697 | -0.10(-0.31%) |
Jan 30, 2024 | 32.30 | 32.76 | 32.30 | 32.71 | 4,493 | +0.25(+0.77%) |
Jan 29, 2024 | 32.55 | 32.55 | 32.22 | 32.46 | 8,153 | +0.03(+0.09%) |
Jan 26, 2024 | 32.03 | 32.50 | 32.03 | 32.43 | 4,635 | +0.48(+1.51%) |
Jan 25, 2024 | 31.55 | 31.97 | 31.24 | 31.95 | 9,568 | +0.43(+1.38%) |
Jan 24, 2024 | 31.80 | 31.90 | 31.50 | 31.51 | 7,554 | +0.10(+0.33%) |
Jan 23, 2024 | 31.07 | 31.44 | 31.07 | 31.41 | 11,535 | +0.17(+0.55%) |
Jan 22, 2024 | 31.80 | 31.83 | 31.15 | 31.24 | 8,947 | -0.55(-1.72%) |
Jan 19, 2024 | 31.33 | 31.79 | 31.25 | 31.78 | 3,400 | +0.55(+1.77%) |
Jan 18, 2024 | 31.23 | 31.26 | 31.03 | 31.23 | 20,101 | +0.12(+0.37%) |
Jan 17, 2024 | 31.03 | 31.16 | 30.89 | 31.11 | 18,594 | -0.33(-1.05%) |
Jan 16, 2024 | 31.78 | 31.91 | 31.45 | 31.45 | 7,153 | -0.93(-2.87%) |
Jan 12, 2024 | 32.47 | 32.52 | 32.37 | 32.38 | 63,170 | +0.16(+0.50%) |
Jan 11, 2024 | 31.96 | 32.27 | 31.90 | 32.21 | 6,016 | +0.26(+0.80%) |
Jan 10, 2024 | 31.85 | 32.02 | 31.83 | 31.96 | 11,235 | +0.12(+0.37%) |
Jan 09, 2024 | 32.52 | 32.52 | 31.84 | 31.84 | 15,215 | -0.89(-2.70%) |
Jan 08, 2024 | 32.61 | 32.80 | 32.61 | 32.73 | 6,836 | -0.02(-0.08%) |
Jan 05, 2024 | 32.11 | 32.75 | 32.11 | 32.75 | 15,294 | +0.82(+2.56%) |
Jan 04, 2024 | 32.05 | 32.14 | 31.77 | 31.93 | 12,814 | -0.15(-0.45%) |
Jan 03, 2024 | 32.75 | 32.75 | 32.08 | 32.08 | 23,372 | -0.70(-2.14%) |
Jan 02, 2024 | 33.00 | 33.08 | 32.63 | 32.78 | 13,049 | -0.37(-1.12%) |
Dec 29, 2023 | 33.36 | 33.36 | 33.10 | 33.15 | 9,325 | -0.06(-0.17%) |
Dec 28, 2023 | 33.47 | 33.54 | 33.13 | 33.21 | 11,921 | -0.12(-0.36%) |
Dec 27, 2023 | 33.38 | 33.59 | 33.33 | 33.33 | 31,779 | -0.05(-0.15%) |
Dec 26, 2023 | 33.41 | 33.48 | 33.34 | 33.38 | 3,168 | +0.25(+0.74%) |
Dec 22, 2023 | 33.28 | 33.40 | 33.13 | 33.13 | 6,645 | -0.03(-0.08%) |
Dec 21, 2023 | 32.95 | 33.16 | 32.92 | 33.16 | 16,880 | +0.60(+1.84%) |
Dec 20, 2023 | 33.09 | 33.24 | 32.56 | 32.56 | 9,701 | -0.54(-1.63%) |
Dec 19, 2023 | 33.17 | 33.52 | 33.06 | 33.10 | 7,342 | +0.03(+0.09%) |
Dec 18, 2023 | 32.60 | 33.07 | 32.39 | 33.07 | 15,467 | +0.43(+1.33%) |
Dec 15, 2023 | 32.67 | 32.83 | 32.51 | 32.64 | 7,521 | +0.06(+0.20%) |
Dec 14, 2023 | 31.46 | 32.57 | 31.46 | 32.57 | 7,151 | +1.11(+3.52%) |
Dec 13, 2023 | 30.95 | 31.59 | 30.68 | 31.47 | 6,982 | +0.37(+1.20%) |
Dec 12, 2023 | 30.81 | 31.10 | 30.54 | 31.09 | 2,311 | +0.28(+0.91%) |
Dec 11, 2023 | 30.65 | 30.82 | 30.61 | 30.81 | 18,037 | +0.05(+0.16%) |
Dec 08, 2023 | 30.70 | 30.81 | 30.60 | 30.76 | 8,320 | +0.10(+0.32%) |
Dec 07, 2023 | 30.83 | 30.83 | 30.52 | 30.67 | 6,844 | -0.08(-0.26%) |
Dec 06, 2023 | 30.80 | 30.96 | 30.75 | 30.75 | 8,317 | +0.18(+0.60%) |
Dec 05, 2023 | 30.32 | 30.57 | 30.03 | 30.57 | 8,705 | +0.18(+0.61%) |
Dec 04, 2023 | 30.49 | 30.49 | 30.22 | 30.38 | 23,370 | -0.35(-1.13%) |
Dec 01, 2023 | 30.59 | 30.76 | 30.53 | 30.73 | 3,447 | +0.23(+0.76%) |
Nov 30, 2023 | 29.77 | 30.50 | 29.59 | 30.50 | 5,587 | +0.63(+2.10%) |
Nov 29, 2023 | 29.97 | 30.07 | 29.86 | 29.87 | 9,788 | -0.20(-0.68%) |
Nov 28, 2023 | 29.92 | 30.16 | 29.91 | 30.07 | 7,258 | +0.17(+0.56%) |
Nov 27, 2023 | 30.40 | 30.44 | 29.89 | 29.90 | 10,594 | -0.29(-0.98%) |
Nov 24, 2023 | 30.37 | 30.38 | 30.19 | 30.20 | 147,626 | +0.13(+0.42%) |
Nov 22, 2023 | 29.99 | 30.11 | 29.99 | 30.07 | 4,406 | +0.12(+0.38%) |
Nov 21, 2023 | 30.30 | 30.30 | 29.85 | 29.96 | 4,637 | -0.33(-1.10%) |
Nov 20, 2023 | 30.12 | 30.30 | 30.02 | 30.29 | 3,447 | +0.33(+1.09%) |
Nov 17, 2023 | 29.80 | 30.04 | 29.80 | 29.96 | 6,573 | +0.18(+0.60%) |
Nov 16, 2023 | 29.82 | 29.86 | 29.61 | 29.79 | 2,079 | -0.08(-0.28%) |
Nov 15, 2023 | 29.69 | 29.87 | 29.66 | 29.87 | 1,938 | +0.27(+0.91%) |
Nov 14, 2023 | 28.91 | 29.62 | 28.91 | 29.60 | 9,096 | +1.13(+3.97%) |
Nov 13, 2023 | 28.38 | 28.60 | 28.34 | 28.47 | 2,219 | +0.01(+0.02%) |
Nov 10, 2023 | 28.10 | 28.46 | 28.09 | 28.46 | 6,578 | +0.51(+1.82%) |
Nov 09, 2023 | 28.40 | 28.59 | 27.96 | 27.96 | 5,126 | -0.44(-1.56%) |
Nov 08, 2023 | 28.64 | 28.74 | 28.40 | 28.40 | 2,763 | -0.19(-0.66%) |
Nov 07, 2023 | 28.80 | 28.80 | 28.49 | 28.58 | 7,855 | -0.14(-0.49%) |
Nov 06, 2023 | 28.74 | 29.04 | 28.66 | 28.72 | 11,906 | +0.06(+0.22%) |
Nov 03, 2023 | 28.85 | 29.20 | 28.56 | 28.66 | 13,193 | +0.24(+0.86%) |
Nov 02, 2023 | 27.83 | 28.49 | 27.78 | 28.42 | 12,673 | +1.14(+4.16%) |