Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 33.34 | 33.66 | 32.36 | 32.54 | 764,294 | -0.88(-2.63%) |
Jan 30, 2024 | 32.85 | 33.43 | 32.72 | 33.42 | 638,194 | +0.40(+1.22%) |
Jan 29, 2024 | 32.96 | 33.30 | 32.79 | 33.01 | 1,270,084 | +0.13(+0.39%) |
Jan 26, 2024 | 32.35 | 33.10 | 32.27 | 32.89 | 707,175 | +0.75(+2.33%) |
Jan 25, 2024 | 32.01 | 32.17 | 31.68 | 32.14 | 834,987 | +0.44(+1.40%) |
Jan 24, 2024 | 32.04 | 32.16 | 31.68 | 31.69 | 1,280,085 | -0.08(-0.25%) |
Jan 23, 2024 | 31.96 | 32.09 | 31.55 | 31.77 | 558,418 | -0.17(-0.52%) |
Jan 22, 2024 | 31.77 | 32.08 | 31.67 | 31.94 | 671,417 | +0.30(+0.93%) |
Jan 19, 2024 | 31.60 | 31.71 | 30.78 | 31.64 | 626,351 | -0.01(-0.03%) |
Jan 18, 2024 | 31.27 | 31.71 | 31.27 | 31.65 | 568,665 | +0.49(+1.58%) |
Jan 17, 2024 | 30.46 | 31.18 | 30.40 | 31.16 | 751,866 | +0.29(+0.93%) |
Jan 16, 2024 | 30.64 | 30.89 | 30.24 | 30.88 | 1,247,193 | -0.13(-0.41%) |
Jan 12, 2024 | 31.16 | 31.28 | 30.66 | 31.00 | 1,197,198 | -0.10(-0.32%) |
Jan 11, 2024 | 31.28 | 31.34 | 30.50 | 31.10 | 937,037 | +0.09(+0.29%) |
Jan 10, 2024 | 31.06 | 31.28 | 30.87 | 31.01 | 661,619 | +0.02(+0.06%) |
Jan 09, 2024 | 30.91 | 31.10 | 30.50 | 30.99 | 870,200 | -0.06(-0.19%) |
Jan 08, 2024 | 31.42 | 31.48 | 30.99 | 31.05 | 971,359 | -0.31(-0.97%) |
Jan 05, 2024 | 31.22 | 31.84 | 31.07 | 31.36 | 1,415,557 | -0.33(-1.03%) |
Jan 04, 2024 | 31.94 | 32.07 | 31.55 | 31.68 | 1,136,944 | -0.27(-0.83%) |
Jan 03, 2024 | 31.65 | 32.05 | 31.49 | 31.95 | 864,171 | +0.00(+0.00%) |
Jan 02, 2024 | 32.25 | 32.51 | 31.90 | 31.95 | 948,947 | -0.64(-1.97%) |
Dec 29, 2023 | 32.65 | 32.94 | 32.53 | 32.59 | 1,004,443 | -0.10(-0.30%) |
Dec 28, 2023 | 32.34 | 32.74 | 32.33 | 32.69 | 827,342 | +0.25(+0.76%) |
Dec 27, 2023 | 32.53 | 32.69 | 32.37 | 32.44 | 818,598 | -0.07(-0.21%) |
Dec 26, 2023 | 32.32 | 32.80 | 32.18 | 32.51 | 1,425,085 | +0.27(+0.83%) |
Dec 22, 2023 | 32.70 | 32.72 | 32.05 | 32.25 | 1,771,921 | -0.47(-1.45%) |
Dec 21, 2023 | 33.06 | 33.08 | 32.49 | 32.72 | 1,058,465 | +0.04(+0.12%) |
Dec 20, 2023 | 33.99 | 34.07 | 32.67 | 32.68 | 1,153,314 | -1.33(-3.91%) |
Dec 19, 2023 | 33.21 | 34.62 | 33.21 | 34.01 | 1,242,346 | +0.71(+2.13%) |
Dec 18, 2023 | 33.71 | 34.30 | 33.16 | 33.30 | 1,654,381 | -0.69(-2.03%) |
Dec 15, 2023 | 32.54 | 34.03 | 32.27 | 33.99 | 2,340,289 | +1.39(+4.26%) |
Dec 14, 2023 | 33.63 | 33.70 | 32.58 | 32.60 | 3,146,530 | -0.55(-1.67%) |
Dec 13, 2023 | 33.23 | 33.46 | 32.59 | 33.15 | 2,230,827 | -0.31(-0.91%) |
Dec 12, 2023 | 32.53 | 33.61 | 32.53 | 33.46 | 2,384,209 | +1.34(+4.17%) |
Dec 11, 2023 | 35.13 | 35.22 | 31.03 | 32.12 | 5,711,624 | -3.88(-10.79%) |
Dec 08, 2023 | 36.75 | 36.80 | 35.89 | 36.00 | 527,016 | -0.68(-1.85%) |
Dec 07, 2023 | 36.23 | 36.76 | 36.23 | 36.68 | 540,609 | +0.21(+0.57%) |
Dec 06, 2023 | 36.66 | 36.97 | 36.32 | 36.47 | 374,358 | -0.02(-0.05%) |
Dec 05, 2023 | 36.52 | 37.11 | 36.44 | 36.49 | 727,656 | -0.26(-0.70%) |
Dec 04, 2023 | 36.50 | 36.78 | 36.32 | 36.75 | 643,267 | +0.14(+0.38%) |
Dec 01, 2023 | 35.65 | 36.63 | 35.49 | 36.61 | 1,435,142 | +0.92(+2.57%) |
Nov 30, 2023 | 35.30 | 35.78 | 35.09 | 35.70 | 661,074 | +0.41(+1.17%) |
Nov 29, 2023 | 35.45 | 35.59 | 35.04 | 35.28 | 390,603 | +0.05(+0.14%) |
Nov 28, 2023 | 35.44 | 35.74 | 35.22 | 35.23 | 493,061 | -0.17(-0.47%) |
Nov 27, 2023 | 35.22 | 35.56 | 35.07 | 35.40 | 430,144 | +0.01(+0.03%) |
Nov 24, 2023 | 35.17 | 35.51 | 35.10 | 35.39 | 242,894 | +0.33(+0.93%) |
Nov 22, 2023 | 35.21 | 35.38 | 34.98 | 35.06 | 603,430 | -0.08(-0.22%) |
Nov 21, 2023 | 35.17 | 35.34 | 35.03 | 35.14 | 719,536 | +0.11(+0.31%) |
Nov 20, 2023 | 34.93 | 35.07 | 34.46 | 35.03 | 542,951 | +0.24(+0.70%) |
Nov 17, 2023 | 34.58 | 34.84 | 34.34 | 34.79 | 1,021,599 | +0.46(+1.33%) |
Nov 16, 2023 | 34.43 | 34.74 | 34.23 | 34.33 | 693,090 | -0.24(-0.70%) |
Nov 15, 2023 | 34.12 | 34.90 | 34.10 | 34.58 | 1,113,218 | +0.57(+1.69%) |
Nov 14, 2023 | 34.20 | 35.05 | 33.63 | 34.00 | 784,086 | +0.82(+2.46%) |
Nov 13, 2023 | 32.80 | 33.19 | 32.79 | 33.18 | 597,341 | +0.18(+0.56%) |
Nov 10, 2023 | 32.46 | 33.00 | 32.32 | 33.00 | 726,211 | +0.49(+1.50%) |
Nov 09, 2023 | 32.72 | 33.17 | 32.48 | 32.51 | 556,704 | -0.01(-0.03%) |
Nov 08, 2023 | 32.44 | 33.17 | 32.39 | 32.52 | 532,644 | +0.05(+0.15%) |
Nov 07, 2023 | 32.71 | 32.92 | 32.35 | 32.47 | 622,867 | -0.24(-0.74%) |
Nov 06, 2023 | 32.15 | 33.05 | 32.15 | 32.72 | 817,912 | +0.35(+1.08%) |
Nov 03, 2023 | 31.88 | 32.53 | 31.65 | 32.37 | 1,012,123 | +0.88(+2.78%) |
Nov 02, 2023 | 28.48 | 31.58 | 28.19 | 31.49 | 1,585,972 | +4.28(+15.75%) |