Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 31.57 | 31.96 | 30.58 | 30.96 | 643,288 | -0.52(-1.65%) |
Jan 30, 2024 | 32.05 | 32.19 | 31.42 | 31.48 | 620,181 | -0.75(-2.33%) |
Jan 29, 2024 | 30.90 | 32.23 | 30.60 | 32.23 | 563,001 | +1.31(+4.24%) |
Jan 26, 2024 | 31.50 | 31.75 | 30.92 | 30.92 | 372,638 | -0.18(-0.58%) |
Jan 25, 2024 | 31.35 | 31.66 | 30.88 | 31.10 | 662,357 | +0.09(+0.29%) |
Jan 24, 2024 | 32.03 | 32.06 | 30.75 | 31.01 | 599,972 | -0.81(-2.55%) |
Jan 23, 2024 | 31.57 | 31.83 | 30.80 | 31.82 | 882,007 | +0.42(+1.34%) |
Jan 22, 2024 | 31.00 | 31.86 | 30.95 | 31.40 | 692,609 | +0.73(+2.38%) |
Jan 19, 2024 | 30.18 | 30.71 | 29.48 | 30.67 | 929,656 | +0.67(+2.23%) |
Jan 18, 2024 | 30.13 | 30.21 | 29.52 | 30.00 | 736,121 | +0.00(+0.00%) |
Jan 17, 2024 | 30.92 | 31.48 | 29.86 | 30.00 | 1,182,453 | -1.22(-3.91%) |
Jan 16, 2024 | 30.38 | 31.25 | 30.39 | 31.22 | 1,128,260 | +0.49(+1.59%) |
Jan 12, 2024 | 30.25 | 30.98 | 30.02 | 30.73 | 1,302,642 | +0.74(+2.47%) |
Jan 11, 2024 | 30.85 | 31.10 | 29.92 | 29.99 | 2,057,587 | -1.06(-3.41%) |
Jan 10, 2024 | 32.25 | 32.25 | 30.35 | 31.05 | 1,871,751 | -1.30(-4.02%) |
Jan 09, 2024 | 32.93 | 33.25 | 31.91 | 32.35 | 1,505,375 | -0.94(-2.82%) |
Jan 08, 2024 | 33.01 | 34.27 | 32.71 | 33.29 | 2,066,583 | +0.39(+1.19%) |
Jan 05, 2024 | 32.23 | 33.05 | 32.09 | 32.90 | 909,681 | -0.10(-0.30%) |
Jan 04, 2024 | 34.33 | 34.45 | 32.95 | 33.00 | 524,224 | -0.30(-0.90%) |
Jan 03, 2024 | 34.39 | 34.39 | 32.83 | 33.30 | 762,542 | -1.16(-3.37%) |
Jan 02, 2024 | 34.60 | 34.78 | 34.06 | 34.46 | 892,624 | -0.44(-1.26%) |
Dec 29, 2023 | 35.25 | 35.55 | 34.76 | 34.90 | 387,231 | -0.33(-0.94%) |
Dec 28, 2023 | 35.03 | 35.38 | 34.76 | 35.23 | 433,476 | -0.02(-0.06%) |
Dec 27, 2023 | 35.20 | 35.75 | 34.84 | 35.25 | 447,225 | +0.08(+0.23%) |
Dec 26, 2023 | 34.87 | 35.76 | 34.48 | 35.17 | 607,119 | +0.32(+0.92%) |
Dec 22, 2023 | 34.89 | 35.48 | 34.44 | 34.85 | 674,952 | +0.15(+0.43%) |
Dec 21, 2023 | 32.90 | 34.75 | 32.85 | 34.70 | 747,497 | +2.06(+6.31%) |
Dec 20, 2023 | 33.65 | 34.24 | 32.64 | 32.64 | 829,877 | -1.00(-2.97%) |
Dec 19, 2023 | 33.07 | 34.24 | 32.88 | 33.64 | 717,669 | +0.83(+2.53%) |
Dec 18, 2023 | 32.41 | 33.39 | 32.41 | 32.81 | 631,447 | +0.37(+1.14%) |
Dec 15, 2023 | 33.44 | 33.49 | 31.85 | 32.44 | 2,697,005 | -0.28(-0.86%) |
Dec 14, 2023 | 32.43 | 33.92 | 32.43 | 32.72 | 1,395,188 | +0.54(+1.68%) |
Dec 13, 2023 | 31.88 | 32.54 | 31.29 | 32.18 | 947,566 | +0.37(+1.16%) |
Dec 12, 2023 | 31.31 | 31.95 | 31.11 | 31.81 | 788,080 | +0.54(+1.73%) |
Dec 11, 2023 | 31.61 | 31.90 | 30.80 | 31.27 | 1,010,343 | +0.61(+1.99%) |
Dec 08, 2023 | 30.98 | 31.40 | 30.50 | 30.66 | 707,054 | -0.41(-1.32%) |
Dec 07, 2023 | 30.81 | 31.59 | 29.84 | 31.07 | 540,530 | +0.16(+0.52%) |
Dec 06, 2023 | 31.07 | 31.78 | 30.71 | 30.91 | 969,372 | -0.03(-0.10%) |
Dec 05, 2023 | 31.32 | 31.46 | 30.70 | 30.94 | 531,951 | -0.70(-2.21%) |
Dec 04, 2023 | 31.13 | 32.13 | 31.13 | 31.64 | 961,603 | +0.51(+1.64%) |
Dec 01, 2023 | 30.22 | 31.81 | 29.78 | 31.13 | 1,755,275 | +1.69(+5.74%) |
Nov 30, 2023 | 29.80 | 29.80 | 28.63 | 29.44 | 3,027,618 | -0.09(-0.30%) |
Nov 29, 2023 | 31.10 | 31.72 | 28.47 | 29.53 | 1,819,154 | -1.47(-4.74%) |
Nov 28, 2023 | 33.25 | 33.39 | 30.30 | 31.00 | 2,237,640 | -2.55(-7.60%) |
Nov 27, 2023 | 33.15 | 33.63 | 32.99 | 33.55 | 751,112 | +0.10(+0.30%) |
Nov 24, 2023 | 33.00 | 33.55 | 32.87 | 33.45 | 290,036 | +0.60(+1.83%) |
Nov 22, 2023 | 32.61 | 33.16 | 32.34 | 32.85 | 799,006 | +0.21(+0.64%) |
Nov 21, 2023 | 32.25 | 32.84 | 32.03 | 32.64 | 710,894 | +0.32(+0.99%) |
Nov 20, 2023 | 31.74 | 32.52 | 31.43 | 32.32 | 1,089,049 | +0.43(+1.35%) |
Nov 17, 2023 | 32.65 | 32.95 | 31.23 | 31.89 | 1,117,410 | -0.55(-1.70%) |
Nov 16, 2023 | 32.50 | 32.76 | 31.93 | 32.44 | 1,201,297 | -0.24(-0.73%) |
Nov 15, 2023 | 32.53 | 34.17 | 32.41 | 32.68 | 1,274,272 | +0.20(+0.62%) |
Nov 14, 2023 | 31.98 | 33.37 | 31.85 | 32.48 | 2,118,344 | +1.56(+5.05%) |
Nov 13, 2023 | 29.43 | 31.89 | 29.43 | 30.92 | 3,277,342 | +2.71(+9.61%) |
Nov 10, 2023 | 28.54 | 28.72 | 27.84 | 28.21 | 1,260,057 | -0.24(-0.84%) |
Nov 09, 2023 | 28.66 | 28.71 | 28.00 | 28.45 | 1,170,081 | -0.03(-0.11%) |
Nov 08, 2023 | 29.19 | 29.46 | 28.45 | 28.48 | 544,841 | -0.69(-2.37%) |
Nov 07, 2023 | 29.58 | 29.62 | 28.95 | 29.17 | 702,178 | -0.54(-1.82%) |
Nov 06, 2023 | 29.82 | 30.23 | 29.44 | 29.71 | 783,933 | -0.14(-0.47%) |
Nov 03, 2023 | 29.99 | 30.60 | 29.77 | 29.85 | 591,464 | +0.41(+1.39%) |
Nov 02, 2023 | 28.56 | 29.51 | 27.77 | 29.44 | 564,004 | +1.18(+4.18%) |