Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 32.18 | 32.29 | 31.95 | 31.98 | 101,730 | -0.14(-0.43%) |
Jan 30, 2024 | 32.15 | 32.23 | 31.98 | 32.12 | 100,796 | -0.24(-0.74%) |
Jan 29, 2024 | 32.40 | 32.50 | 32.09 | 32.36 | 79,377 | +0.29(+0.90%) |
Jan 26, 2024 | 32.16 | 32.20 | 31.97 | 32.07 | 76,638 | -0.09(-0.28%) |
Jan 25, 2024 | 32.04 | 32.27 | 32.02 | 32.16 | 333,498 | +0.27(+0.84%) |
Jan 24, 2024 | 31.88 | 32.01 | 31.84 | 31.89 | 108,405 | +0.49(+1.55%) |
Jan 23, 2024 | 31.41 | 31.48 | 31.29 | 31.40 | 150,387 | +0.10(+0.32%) |
Jan 22, 2024 | 31.33 | 31.35 | 31.13 | 31.31 | 102,248 | -0.11(-0.35%) |
Jan 19, 2024 | 31.18 | 31.42 | 31.06 | 31.41 | 131,175 | +0.50(+1.63%) |
Jan 18, 2024 | 31.07 | 31.14 | 30.76 | 30.91 | 290,308 | -0.12(-0.37%) |
Jan 17, 2024 | 31.08 | 31.08 | 30.85 | 31.03 | 117,708 | -0.41(-1.30%) |
Jan 16, 2024 | 31.74 | 31.74 | 31.43 | 31.43 | 160,168 | -0.50(-1.56%) |
Jan 12, 2024 | 32.09 | 32.09 | 31.89 | 31.93 | 100,851 | +0.13(+0.41%) |
Jan 11, 2024 | 31.84 | 31.93 | 31.67 | 31.80 | 60,252 | +0.00(+0.00%) |
Jan 10, 2024 | 31.83 | 31.89 | 31.72 | 31.80 | 69,821 | -0.03(-0.09%) |
Jan 09, 2024 | 31.85 | 31.97 | 31.69 | 31.83 | 76,427 | -0.14(-0.44%) |
Jan 08, 2024 | 31.87 | 32.05 | 31.78 | 31.97 | 116,294 | -0.11(-0.34%) |
Jan 05, 2024 | 31.98 | 32.23 | 31.98 | 32.08 | 71,856 | +0.13(+0.40%) |
Jan 04, 2024 | 32.01 | 32.07 | 31.93 | 31.95 | 96,348 | +0.04(+0.12%) |
Jan 03, 2024 | 31.83 | 31.92 | 31.71 | 31.91 | 87,020 | +0.09(+0.28%) |
Jan 02, 2024 | 32.26 | 32.26 | 31.82 | 31.82 | 350,039 | -0.53(-1.63%) |
Dec 29, 2023 | 32.26 | 32.52 | 32.22 | 32.35 | 133,363 | +0.21(+0.65%) |
Dec 28, 2023 | 32.20 | 32.21 | 32.07 | 32.14 | 74,804 | +0.16(+0.50%) |
Dec 27, 2023 | 31.89 | 31.98 | 31.82 | 31.98 | 64,629 | +0.23(+0.72%) |
Dec 26, 2023 | 31.70 | 31.94 | 31.70 | 31.75 | 90,181 | +0.20(+0.63%) |
Dec 22, 2023 | 31.56 | 31.76 | 31.34 | 31.55 | 123,508 | +0.06(+0.19%) |
Dec 21, 2023 | 31.33 | 31.49 | 31.32 | 31.49 | 31,889 | +0.55(+1.77%) |
Dec 20, 2023 | 31.34 | 31.34 | 30.90 | 30.95 | 49,389 | -0.44(-1.39%) |
Dec 19, 2023 | 31.42 | 31.43 | 31.28 | 31.38 | 49,017 | +0.05(+0.16%) |
Dec 18, 2023 | 31.43 | 31.43 | 31.07 | 31.34 | 90,842 | -0.15(-0.47%) |
Dec 15, 2023 | 31.67 | 31.69 | 31.37 | 31.48 | 146,850 | -0.28(-0.88%) |
Dec 14, 2023 | 31.49 | 31.76 | 31.43 | 31.76 | 37,143 | +0.46(+1.46%) |
Dec 13, 2023 | 30.96 | 31.30 | 30.83 | 31.30 | 197,999 | +0.49(+1.58%) |
Dec 12, 2023 | 30.81 | 30.89 | 30.75 | 30.82 | 89,252 | +0.07(+0.23%) |
Dec 11, 2023 | 30.74 | 30.82 | 30.66 | 30.75 | 105,477 | +0.04(+0.13%) |
Dec 08, 2023 | 30.79 | 30.79 | 30.65 | 30.71 | 75,077 | -0.29(-0.93%) |
Dec 07, 2023 | 30.93 | 31.01 | 30.84 | 31.00 | 65,216 | +0.17(+0.55%) |
Dec 06, 2023 | 30.95 | 31.01 | 30.83 | 30.83 | 68,865 | +0.03(+0.10%) |
Dec 05, 2023 | 30.80 | 30.86 | 30.71 | 30.80 | 115,006 | -0.05(-0.16%) |
Dec 04, 2023 | 30.93 | 30.97 | 30.81 | 30.85 | 144,905 | -0.16(-0.51%) |
Dec 01, 2023 | 30.93 | 31.09 | 30.79 | 31.01 | 171,006 | +0.22(+0.71%) |
Nov 30, 2023 | 30.96 | 30.96 | 30.69 | 30.79 | 445,879 | -0.15(-0.48%) |
Nov 29, 2023 | 31.06 | 31.23 | 30.94 | 30.94 | 267,693 | -0.04(-0.13%) |
Nov 28, 2023 | 30.87 | 31.05 | 30.74 | 30.98 | 1,284,768 | +0.37(+1.20%) |
Nov 27, 2023 | 30.70 | 30.74 | 30.60 | 30.61 | 57,703 | -0.22(-0.71%) |
Nov 24, 2023 | 30.77 | 30.92 | 30.74 | 30.83 | 30,558 | +0.11(+0.36%) |
Nov 22, 2023 | 30.92 | 30.98 | 30.62 | 30.72 | 62,371 | -0.15(-0.48%) |
Nov 21, 2023 | 30.87 | 30.98 | 30.81 | 30.87 | 34,922 | +0.05(+0.16%) |
Nov 20, 2023 | 30.68 | 30.89 | 30.57 | 30.82 | 47,107 | +0.40(+1.31%) |
Nov 17, 2023 | 30.46 | 30.46 | 30.32 | 30.42 | 93,262 | +0.19(+0.62%) |
Nov 16, 2023 | 30.25 | 30.33 | 30.06 | 30.23 | 31,522 | -0.03(-0.10%) |
Nov 15, 2023 | 30.33 | 30.33 | 29.98 | 30.26 | 49,896 | -0.03(-0.10%) |
Nov 14, 2023 | 29.96 | 30.29 | 29.90 | 30.29 | 86,290 | +0.72(+2.45%) |
Nov 13, 2023 | 29.36 | 29.62 | 29.36 | 29.57 | 89,833 | +0.19(+0.64%) |
Nov 10, 2023 | 29.46 | 29.47 | 29.20 | 29.38 | 32,646 | +0.08(+0.27%) |
Nov 09, 2023 | 29.43 | 29.50 | 29.20 | 29.30 | 23,456 | -0.12(-0.40%) |
Nov 08, 2023 | 29.48 | 29.55 | 29.42 | 29.42 | 40,857 | -0.06(-0.20%) |
Nov 07, 2023 | 29.46 | 29.54 | 29.33 | 29.48 | 26,674 | -0.14(-0.47%) |
Nov 06, 2023 | 29.73 | 29.73 | 29.54 | 29.61 | 195,351 | +0.10(+0.34%) |
Nov 03, 2023 | 29.55 | 29.58 | 29.21 | 29.52 | 29,558 | +0.47(+1.61%) |
Nov 02, 2023 | 29.12 | 29.12 | 28.89 | 29.05 | 116,746 | +0.20(+0.69%) |