Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 33.69 | 34.09 | 33.66 | 33.66 | 11,735 | -0.15(-0.43%) |
Jan 30, 2024 | 33.68 | 34.13 | 33.68 | 33.81 | 10,137 | -0.31(-0.90%) |
Jan 29, 2024 | 33.73 | 34.16 | 33.73 | 34.12 | 13,334 | +0.35(+1.03%) |
Jan 26, 2024 | 33.84 | 33.98 | 33.76 | 33.77 | 14,000 | +0.13(+0.38%) |
Jan 25, 2024 | 33.63 | 33.73 | 33.58 | 33.64 | 12,733 | +0.29(+0.88%) |
Jan 24, 2024 | 33.90 | 34.38 | 33.26 | 33.35 | 233,439 | -0.24(-0.72%) |
Jan 23, 2024 | 33.58 | 33.59 | 33.44 | 33.59 | 1,494 | +0.25(+0.74%) |
Jan 22, 2024 | 33.31 | 33.41 | 33.20 | 33.35 | 2,395 | +0.07(+0.21%) |
Jan 19, 2024 | 32.99 | 33.34 | 32.87 | 33.28 | 3,596 | +0.25(+0.75%) |
Jan 18, 2024 | 33.13 | 33.13 | 33.03 | 33.03 | 2,113 | -0.13(-0.39%) |
Jan 17, 2024 | 33.32 | 33.32 | 33.02 | 33.16 | 7,085 | -0.40(-1.19%) |
Jan 16, 2024 | 33.53 | 33.67 | 33.52 | 33.56 | 11,293 | -0.44(-1.29%) |
Jan 12, 2024 | 34.03 | 34.14 | 33.89 | 34.00 | 3,238 | +0.34(+1.00%) |
Jan 11, 2024 | 33.65 | 33.73 | 33.37 | 33.66 | 5,306 | -0.14(-0.40%) |
Jan 10, 2024 | 33.71 | 33.92 | 33.60 | 33.80 | 2,904 | +0.17(+0.51%) |
Jan 09, 2024 | 33.80 | 33.85 | 33.63 | 33.63 | 5,358 | -0.26(-0.77%) |
Jan 08, 2024 | 33.57 | 34.25 | 33.54 | 33.89 | 10,333 | +0.16(+0.48%) |
Jan 05, 2024 | 33.90 | 34.06 | 33.58 | 33.73 | 9,685 | -0.07(-0.20%) |
Jan 04, 2024 | 33.51 | 33.88 | 33.51 | 33.80 | 34,834 | +0.13(+0.37%) |
Jan 03, 2024 | 33.88 | 33.88 | 33.48 | 33.67 | 6,115 | -0.37(-1.08%) |
Jan 02, 2024 | 34.15 | 34.23 | 34.00 | 34.04 | 28,149 | -0.34(-0.99%) |
Dec 29, 2023 | 34.72 | 34.72 | 33.97 | 34.38 | 11,885 | -0.16(-0.46%) |
Dec 28, 2023 | 34.99 | 34.99 | 34.50 | 34.54 | 7,621 | -0.06(-0.17%) |
Dec 27, 2023 | 34.53 | 34.77 | 34.53 | 34.60 | 12,153 | -0.00(-0.01%) |
Dec 26, 2023 | 34.49 | 34.68 | 34.43 | 34.60 | 15,267 | +0.15(+0.45%) |
Dec 22, 2023 | 34.50 | 34.59 | 34.42 | 34.45 | 7,041 | +0.26(+0.76%) |
Dec 21, 2023 | 33.94 | 34.34 | 33.81 | 34.19 | 12,213 | +0.36(+1.06%) |
Dec 20, 2023 | 34.25 | 34.25 | 33.83 | 33.83 | 8,148 | -0.13(-0.37%) |
Dec 19, 2023 | 33.47 | 34.04 | 33.47 | 33.96 | 22,593 | +0.62(+1.87%) |
Dec 18, 2023 | 33.18 | 33.39 | 33.04 | 33.34 | 13,769 | +0.20(+0.62%) |
Dec 15, 2023 | 31.86 | 33.19 | 31.86 | 33.13 | 13,556 | +1.05(+3.27%) |
Dec 14, 2023 | 31.36 | 32.09 | 31.33 | 32.08 | 29,901 | +1.16(+3.75%) |
Dec 13, 2023 | 30.03 | 30.95 | 29.99 | 30.92 | 8,009 | +0.93(+3.09%) |
Dec 12, 2023 | 29.97 | 30.07 | 29.85 | 30.00 | 11,593 | -0.04(-0.12%) |
Dec 11, 2023 | 30.06 | 30.12 | 29.95 | 30.03 | 4,086 | -0.02(-0.08%) |
Dec 08, 2023 | 29.72 | 30.25 | 29.35 | 30.06 | 27,528 | +0.32(+1.07%) |
Dec 07, 2023 | 30.02 | 30.02 | 29.70 | 29.74 | 11,110 | -0.07(-0.23%) |
Dec 06, 2023 | 30.32 | 30.32 | 29.81 | 29.81 | 4,962 | -0.16(-0.52%) |
Dec 05, 2023 | 30.22 | 30.22 | 29.82 | 29.97 | 5,739 | -0.25(-0.84%) |
Dec 04, 2023 | 30.43 | 30.47 | 30.15 | 30.22 | 11,884 | -0.63(-2.03%) |
Dec 01, 2023 | 30.20 | 30.85 | 30.20 | 30.85 | 11,740 | +0.85(+2.84%) |
Nov 30, 2023 | 30.08 | 30.08 | 29.91 | 29.99 | 101,573 | -0.26(-0.85%) |
Nov 29, 2023 | 30.33 | 30.36 | 30.23 | 30.25 | 3,586 | -0.02(-0.05%) |
Nov 28, 2023 | 30.02 | 30.27 | 30.00 | 30.27 | 7,426 | +0.36(+1.20%) |
Nov 27, 2023 | 30.04 | 30.14 | 29.89 | 29.91 | 25,658 | -0.38(-1.26%) |
Nov 24, 2023 | 30.27 | 30.48 | 30.27 | 30.29 | 1,732 | +0.07(+0.24%) |
Nov 22, 2023 | 30.48 | 30.54 | 30.21 | 30.22 | 5,390 | -0.34(-1.12%) |
Nov 21, 2023 | 30.57 | 30.66 | 30.49 | 30.56 | 5,150 | +0.18(+0.58%) |
Nov 20, 2023 | 30.15 | 30.47 | 30.15 | 30.39 | 13,756 | +0.30(+0.98%) |
Nov 17, 2023 | 29.67 | 30.17 | 29.67 | 30.09 | 12,493 | +0.31(+1.05%) |
Nov 16, 2023 | 29.73 | 29.88 | 29.58 | 29.78 | 28,311 | +0.12(+0.40%) |
Nov 15, 2023 | 29.70 | 29.70 | 29.43 | 29.66 | 4,137 | +0.31(+1.05%) |
Nov 14, 2023 | 28.67 | 29.44 | 28.67 | 29.35 | 9,237 | +1.01(+3.57%) |
Nov 13, 2023 | 28.53 | 28.71 | 28.34 | 28.34 | 7,908 | -0.31(-1.08%) |
Nov 10, 2023 | 28.56 | 28.78 | 28.35 | 28.65 | 15,034 | +0.19(+0.65%) |
Nov 09, 2023 | 28.71 | 28.84 | 28.47 | 28.47 | 9,870 | -0.08(-0.27%) |
Nov 08, 2023 | 28.52 | 28.81 | 28.41 | 28.54 | 11,018 | -0.16(-0.55%) |
Nov 07, 2023 | 28.89 | 28.90 | 28.63 | 28.70 | 7,767 | -0.38(-1.31%) |
Nov 06, 2023 | 28.99 | 29.17 | 28.99 | 29.08 | 23,157 | +0.17(+0.58%) |
Nov 03, 2023 | 28.82 | 29.27 | 28.79 | 28.92 | 10,474 | +0.12(+0.41%) |
Nov 02, 2023 | 28.84 | 28.97 | 28.59 | 28.80 | 84,660 | +0.19(+0.65%) |