Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 32.65 | 32.93 | 32.29 | 32.29 | 168,502 | -0.62(-1.88%) |
Jan 30, 2024 | 32.67 | 32.95 | 32.67 | 32.91 | 27,219 | -0.04(-0.12%) |
Jan 29, 2024 | 32.60 | 32.95 | 32.56 | 32.95 | 74,471 | +0.27(+0.83%) |
Jan 26, 2024 | 32.57 | 32.82 | 32.57 | 32.68 | 25,696 | +0.08(+0.24%) |
Jan 25, 2024 | 32.54 | 32.72 | 32.43 | 32.60 | 25,056 | +0.18(+0.56%) |
Jan 24, 2024 | 32.84 | 32.86 | 32.40 | 32.42 | 48,685 | -0.22(-0.67%) |
Jan 23, 2024 | 32.92 | 32.92 | 32.52 | 32.64 | 38,732 | -0.11(-0.34%) |
Jan 22, 2024 | 32.50 | 32.80 | 32.50 | 32.75 | 26,454 | +0.39(+1.21%) |
Jan 19, 2024 | 32.10 | 32.38 | 31.93 | 32.36 | 24,607 | +0.30(+0.94%) |
Jan 18, 2024 | 31.93 | 32.06 | 31.74 | 32.06 | 16,184 | +0.28(+0.88%) |
Jan 17, 2024 | 31.72 | 31.86 | 31.63 | 31.78 | 32,559 | -0.25(-0.78%) |
Jan 16, 2024 | 31.96 | 32.11 | 31.89 | 32.03 | 45,609 | -0.20(-0.62%) |
Jan 12, 2024 | 32.48 | 32.56 | 32.14 | 32.23 | 18,238 | -0.01(-0.03%) |
Jan 11, 2024 | 32.24 | 32.29 | 31.96 | 32.24 | 19,321 | -0.07(-0.22%) |
Jan 10, 2024 | 32.28 | 32.35 | 32.17 | 32.31 | 35,279 | +0.08(+0.25%) |
Jan 09, 2024 | 32.09 | 32.33 | 32.08 | 32.23 | 15,831 | -0.21(-0.65%) |
Jan 08, 2024 | 32.04 | 32.44 | 31.93 | 32.44 | 25,820 | +0.43(+1.34%) |
Jan 05, 2024 | 31.86 | 32.24 | 31.80 | 32.01 | 13,236 | +0.07(+0.22%) |
Jan 04, 2024 | 31.92 | 32.11 | 31.92 | 31.94 | 43,504 | -0.06(-0.19%) |
Jan 03, 2024 | 32.51 | 32.51 | 31.98 | 32.00 | 37,741 | -0.74(-2.26%) |
Jan 02, 2024 | 32.72 | 32.91 | 32.58 | 32.74 | 24,240 | -0.12(-0.37%) |
Dec 29, 2023 | 33.09 | 33.13 | 32.85 | 32.86 | 21,294 | -0.27(-0.81%) |
Dec 28, 2023 | 33.00 | 33.22 | 33.00 | 33.13 | 411,135 | -0.01(-0.03%) |
Dec 27, 2023 | 33.21 | 33.24 | 33.07 | 33.14 | 28,622 | -0.67(-1.98%) |
Dec 26, 2023 | 33.49 | 33.89 | 33.49 | 33.81 | 17,622 | +0.30(+0.89%) |
Dec 22, 2023 | 33.40 | 33.63 | 33.40 | 33.51 | 27,273 | +0.10(+0.30%) |
Dec 21, 2023 | 33.16 | 33.41 | 33.10 | 33.41 | 79,164 | +0.41(+1.24%) |
Dec 20, 2023 | 33.32 | 33.67 | 32.95 | 33.00 | 149,804 | -0.48(-1.42%) |
Dec 19, 2023 | 33.20 | 33.48 | 33.20 | 33.48 | 24,081 | +0.41(+1.23%) |
Dec 18, 2023 | 33.09 | 33.21 | 33.03 | 33.07 | 51,258 | +0.02(+0.08%) |
Dec 15, 2023 | 33.25 | 33.32 | 32.96 | 33.05 | 21,903 | -0.27(-0.83%) |
Dec 14, 2023 | 32.88 | 33.39 | 32.88 | 33.32 | 56,307 | +0.80(+2.46%) |
Dec 13, 2023 | 31.64 | 32.53 | 31.61 | 32.52 | 36,097 | +0.78(+2.46%) |
Dec 12, 2023 | 31.71 | 31.88 | 31.64 | 31.74 | 26,953 | -0.07(-0.21%) |
Dec 11, 2023 | 31.53 | 31.84 | 31.53 | 31.81 | 27,915 | +0.17(+0.53%) |
Dec 08, 2023 | 31.45 | 31.75 | 31.45 | 31.64 | 25,896 | +0.15(+0.47%) |
Dec 07, 2023 | 31.29 | 31.49 | 31.29 | 31.49 | 20,161 | +0.17(+0.54%) |
Dec 06, 2023 | 31.52 | 31.79 | 31.31 | 31.32 | 42,048 | -0.05(-0.16%) |
Dec 05, 2023 | 31.69 | 31.69 | 31.32 | 31.37 | 44,038 | -0.43(-1.35%) |
Dec 04, 2023 | 31.63 | 31.82 | 31.46 | 31.80 | 478,733 | +0.26(+0.82%) |
Dec 01, 2023 | 30.67 | 31.55 | 30.67 | 31.54 | 25,654 | +0.73(+2.37%) |
Nov 30, 2023 | 30.74 | 30.84 | 30.57 | 30.81 | 60,065 | +0.18(+0.60%) |
Nov 29, 2023 | 30.65 | 30.92 | 30.61 | 30.62 | 41,590 | +0.13(+0.41%) |
Nov 28, 2023 | 30.64 | 30.73 | 30.48 | 30.50 | 53,298 | -0.20(-0.65%) |
Nov 27, 2023 | 30.73 | 30.73 | 30.70 | 30.70 | 58,605 | +0.01(+0.03%) |
Nov 24, 2023 | 30.57 | 30.70 | 30.57 | 30.69 | 21,021 | +0.01(+0.03%) |
Nov 22, 2023 | 30.69 | 30.70 | 30.68 | 30.68 | 50,896 | +0.00(+0.00%) |
Nov 21, 2023 | 30.66 | 30.69 | 30.64 | 30.68 | 35,069 | +0.01(+0.03%) |
Nov 20, 2023 | 30.66 | 30.69 | 30.66 | 30.67 | 43,249 | +0.01(+0.03%) |
Nov 17, 2023 | 30.68 | 30.68 | 30.66 | 30.66 | 35,138 | +0.00(+0.00%) |
Nov 16, 2023 | 30.66 | 30.68 | 30.66 | 30.66 | 35,137 | -0.01(-0.03%) |
Nov 15, 2023 | 30.64 | 30.68 | 30.64 | 30.67 | 55,805 | +0.03(+0.10%) |
Nov 14, 2023 | 30.69 | 30.69 | 30.64 | 30.64 | 41,287 | -0.01(-0.03%) |
Nov 13, 2023 | 30.63 | 30.68 | 30.63 | 30.65 | 96,696 | +0.02(+0.06%) |
Nov 10, 2023 | 30.62 | 30.65 | 30.62 | 30.63 | 23,713 | -0.03(-0.10%) |
Nov 09, 2023 | 30.64 | 30.66 | 30.62 | 30.66 | 28,408 | +0.04(+0.13%) |
Nov 08, 2023 | 30.66 | 30.66 | 30.62 | 30.62 | 42,043 | -0.01(-0.03%) |
Nov 07, 2023 | 30.61 | 30.64 | 30.61 | 30.63 | 40,726 | +0.02(+0.07%) |
Nov 06, 2023 | 30.64 | 30.64 | 30.61 | 30.61 | 137,106 | -0.02(-0.07%) |
Nov 03, 2023 | 30.64 | 30.64 | 30.61 | 30.63 | 23,868 | +0.04(+0.13%) |
Nov 02, 2023 | 30.65 | 30.65 | 30.59 | 30.59 | 34,544 | +0.00(+0.00%) |