Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 33.84 | 33.85 | 33.73 | 33.75 | 27,972 | -0.12(-0.35%) |
Jan 30, 2024 | 33.87 | 33.92 | 33.86 | 33.87 | 286,144 | +0.00(+0.00%) |
Jan 29, 2024 | 33.80 | 33.88 | 33.80 | 33.87 | 6,812 | +0.06(+0.18%) |
Jan 26, 2024 | 33.83 | 33.83 | 33.79 | 33.81 | 11,770 | +0.01(+0.03%) |
Jan 25, 2024 | 33.87 | 33.87 | 33.76 | 33.80 | 30,173 | +0.05(+0.15%) |
Jan 24, 2024 | 33.85 | 33.87 | 33.75 | 33.75 | 45,006 | -0.01(-0.03%) |
Jan 23, 2024 | 33.71 | 33.77 | 33.71 | 33.76 | 56,841 | +0.06(+0.18%) |
Jan 22, 2024 | 33.73 | 33.74 | 33.69 | 33.70 | 15,092 | +0.05(+0.15%) |
Jan 19, 2024 | 33.59 | 33.69 | 33.59 | 33.65 | 24,477 | +0.12(+0.36%) |
Jan 18, 2024 | 33.47 | 33.56 | 33.43 | 33.53 | 19,271 | +0.11(+0.32%) |
Jan 17, 2024 | 33.37 | 33.43 | 33.34 | 33.42 | 10,581 | -0.05(-0.14%) |
Jan 16, 2024 | 33.44 | 33.50 | 33.43 | 33.47 | 16,324 | -0.07(-0.21%) |
Jan 12, 2024 | 33.54 | 33.55 | 33.49 | 33.54 | 21,496 | +0.05(+0.16%) |
Jan 11, 2024 | 33.51 | 33.53 | 33.37 | 33.49 | 186,745 | -0.01(-0.03%) |
Jan 10, 2024 | 33.45 | 33.53 | 33.43 | 33.50 | 32,612 | +0.10(+0.30%) |
Jan 09, 2024 | 33.34 | 33.43 | 33.30 | 33.40 | 59,752 | -0.02(-0.06%) |
Jan 08, 2024 | 33.31 | 33.43 | 33.26 | 33.42 | 41,666 | +0.21(+0.63%) |
Jan 05, 2024 | 33.21 | 33.30 | 33.18 | 33.21 | 33,180 | +0.05(+0.15%) |
Jan 04, 2024 | 33.17 | 33.28 | 33.16 | 33.16 | 56,420 | -0.04(-0.12%) |
Jan 03, 2024 | 33.25 | 33.28 | 33.19 | 33.20 | 104,673 | -0.11(-0.33%) |
Jan 02, 2024 | 33.29 | 33.34 | 33.25 | 33.31 | 22,801 | -0.07(-0.21%) |
Dec 29, 2023 | 33.38 | 33.44 | 33.31 | 33.38 | 875,723 | +0.01(+0.03%) |
Dec 28, 2023 | 33.38 | 33.46 | 33.37 | 33.37 | 38,457 | -0.01(-0.03%) |
Dec 27, 2023 | 33.31 | 33.42 | 33.30 | 33.38 | 29,071 | +0.07(+0.21%) |
Dec 26, 2023 | 33.25 | 33.37 | 33.25 | 33.31 | 5,210 | +0.05(+0.15%) |
Dec 22, 2023 | 33.25 | 33.33 | 33.23 | 33.26 | 37,881 | +0.05(+0.15%) |
Dec 21, 2023 | 33.18 | 33.25 | 33.12 | 33.21 | 68,734 | +0.13(+0.39%) |
Dec 20, 2023 | 33.27 | 33.34 | 33.08 | 33.08 | 39,026 | -0.19(-0.57%) |
Dec 19, 2023 | 33.23 | 33.33 | 33.23 | 33.27 | 22,980 | +0.05(+0.15%) |
Dec 18, 2023 | 33.22 | 33.30 | 33.21 | 33.22 | 79,170 | +0.05(+0.15%) |
Dec 15, 2023 | 33.19 | 33.22 | 33.12 | 33.17 | 764,167 | +0.00(+0.00%) |
Dec 14, 2023 | 33.17 | 33.24 | 33.09 | 33.17 | 80,157 | +0.02(+0.06%) |
Dec 13, 2023 | 32.96 | 33.17 | 32.96 | 33.15 | 39,030 | +0.20(+0.61%) |
Dec 12, 2023 | 32.85 | 33.02 | 32.85 | 32.95 | 34,677 | +0.07(+0.21%) |
Dec 11, 2023 | 32.81 | 32.90 | 32.81 | 32.88 | 18,761 | +0.06(+0.18%) |
Dec 08, 2023 | 32.71 | 32.82 | 32.71 | 32.82 | 28,217 | +0.09(+0.27%) |
Dec 07, 2023 | 32.71 | 32.76 | 32.67 | 32.73 | 22,031 | +0.13(+0.40%) |
Dec 06, 2023 | 32.72 | 32.75 | 32.60 | 32.60 | 28,175 | -0.06(-0.18%) |
Dec 05, 2023 | 32.61 | 32.71 | 32.60 | 32.66 | 20,753 | +0.00(+0.00%) |
Dec 04, 2023 | 32.67 | 32.70 | 32.61 | 32.66 | 19,697 | -0.08(-0.24%) |
Dec 01, 2023 | 32.67 | 32.80 | 32.62 | 32.74 | 18,575 | +0.06(+0.18%) |
Nov 30, 2023 | 32.60 | 32.68 | 32.55 | 32.68 | 30,799 | +0.09(+0.27%) |
Nov 29, 2023 | 32.67 | 32.73 | 32.57 | 32.59 | 11,716 | +0.00(+0.01%) |
Nov 28, 2023 | 32.58 | 32.65 | 32.55 | 32.59 | 45,441 | +0.02(+0.06%) |
Nov 27, 2023 | 32.57 | 32.62 | 32.57 | 32.57 | 43,283 | -0.02(-0.06%) |
Nov 24, 2023 | 32.56 | 32.62 | 32.56 | 32.59 | 43,586 | +0.01(+0.03%) |
Nov 22, 2023 | 32.54 | 32.62 | 32.54 | 32.58 | 29,327 | +0.02(+0.06%) |
Nov 21, 2023 | 32.49 | 32.56 | 32.17 | 32.56 | 20,900 | +0.02(+0.06%) |
Nov 20, 2023 | 32.36 | 32.60 | 32.36 | 32.54 | 110,875 | +0.11(+0.34%) |
Nov 17, 2023 | 32.43 | 32.45 | 32.37 | 32.43 | 41,075 | +0.00(+0.00%) |
Nov 16, 2023 | 32.35 | 32.43 | 32.31 | 32.43 | 35,990 | +0.09(+0.28%) |
Nov 15, 2023 | 32.39 | 32.43 | 32.33 | 32.34 | 87,253 | +0.00(+0.01%) |
Nov 14, 2023 | 32.24 | 32.41 | 32.24 | 32.34 | 32,230 | +0.36(+1.11%) |
Nov 13, 2023 | 31.93 | 32.05 | 31.93 | 31.98 | 30,404 | -0.01(-0.03%) |
Nov 10, 2023 | 31.85 | 32.03 | 31.74 | 31.99 | 107,709 | +0.24(+0.76%) |
Nov 09, 2023 | 31.84 | 31.92 | 31.69 | 31.75 | 155,433 | -0.13(-0.41%) |
Nov 08, 2023 | 31.86 | 31.95 | 31.77 | 31.88 | 76,914 | +0.05(+0.16%) |
Nov 07, 2023 | 31.76 | 31.88 | 31.76 | 31.83 | 18,532 | +0.05(+0.15%) |
Nov 06, 2023 | 31.78 | 31.80 | 31.72 | 31.78 | 15,523 | +0.04(+0.13%) |
Nov 03, 2023 | 31.63 | 31.80 | 31.63 | 31.74 | 217,001 | +0.17(+0.54%) |
Nov 02, 2023 | 31.47 | 31.60 | 31.36 | 31.57 | 30,974 | +0.37(+1.19%) |