Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 34.24 | 34.44 | 33.41 | 33.45 | 227,610 | -0.96(-2.80%) |
Jan 30, 2024 | 34.00 | 34.49 | 34.00 | 34.41 | 205,633 | +0.21(+0.61%) |
Jan 29, 2024 | 34.16 | 34.30 | 33.99 | 34.20 | 217,874 | -0.10(-0.29%) |
Jan 26, 2024 | 34.22 | 34.46 | 34.06 | 34.30 | 185,408 | +0.28(+0.82%) |
Jan 25, 2024 | 34.15 | 34.28 | 33.88 | 34.02 | 285,988 | +0.11(+0.32%) |
Jan 24, 2024 | 34.41 | 34.56 | 33.87 | 33.91 | 190,279 | -0.07(-0.20%) |
Jan 23, 2024 | 35.07 | 35.10 | 33.97 | 33.98 | 287,347 | -0.92(-2.64%) |
Jan 22, 2024 | 35.15 | 35.19 | 34.83 | 34.90 | 396,893 | +0.24(+0.69%) |
Jan 19, 2024 | 34.43 | 34.67 | 33.82 | 34.66 | 213,496 | +0.59(+1.75%) |
Jan 18, 2024 | 33.88 | 34.13 | 33.57 | 34.07 | 372,011 | +0.36(+1.06%) |
Jan 17, 2024 | 33.26 | 33.76 | 33.26 | 33.71 | 343,491 | +0.15(+0.44%) |
Jan 16, 2024 | 33.22 | 33.57 | 33.12 | 33.56 | 379,128 | -0.08(-0.24%) |
Jan 12, 2024 | 33.87 | 34.17 | 33.28 | 33.64 | 377,872 | +0.19(+0.56%) |
Jan 11, 2024 | 32.95 | 33.48 | 32.72 | 33.46 | 576,431 | +0.74(+2.27%) |
Jan 10, 2024 | 32.50 | 32.85 | 32.27 | 32.71 | 345,910 | +0.21(+0.64%) |
Jan 09, 2024 | 33.06 | 33.22 | 32.46 | 32.50 | 376,196 | -0.96(-2.87%) |
Jan 08, 2024 | 32.85 | 33.62 | 32.81 | 33.47 | 406,090 | +0.52(+1.56%) |
Jan 05, 2024 | 32.93 | 33.26 | 32.79 | 32.95 | 714,116 | -0.32(-0.95%) |
Jan 04, 2024 | 32.87 | 33.55 | 32.80 | 33.27 | 378,893 | +0.34(+1.02%) |
Jan 03, 2024 | 33.46 | 33.72 | 32.72 | 32.93 | 340,466 | -0.53(-1.57%) |
Jan 02, 2024 | 34.01 | 34.09 | 33.38 | 33.46 | 448,486 | -0.69(-2.03%) |
Dec 29, 2023 | 34.70 | 34.86 | 34.14 | 34.15 | 230,529 | -0.59(-1.71%) |
Dec 28, 2023 | 34.53 | 34.88 | 34.53 | 34.74 | 160,030 | +0.09(+0.26%) |
Dec 27, 2023 | 34.50 | 34.81 | 34.20 | 34.65 | 218,868 | +0.28(+0.81%) |
Dec 26, 2023 | 34.07 | 34.66 | 33.86 | 34.38 | 255,354 | +0.35(+1.02%) |
Dec 22, 2023 | 34.06 | 34.26 | 33.83 | 34.03 | 209,630 | +0.12(+0.35%) |
Dec 21, 2023 | 33.99 | 34.07 | 33.24 | 33.91 | 903,215 | +0.14(+0.41%) |
Dec 20, 2023 | 34.55 | 34.68 | 33.75 | 33.77 | 574,916 | -0.93(-2.69%) |
Dec 19, 2023 | 33.96 | 34.91 | 33.72 | 34.70 | 727,370 | +0.86(+2.55%) |
Dec 18, 2023 | 34.36 | 34.52 | 33.78 | 33.84 | 331,764 | -0.23(-0.67%) |
Dec 15, 2023 | 34.39 | 34.83 | 34.02 | 34.07 | 680,905 | -0.35(-1.01%) |
Dec 14, 2023 | 33.34 | 34.47 | 33.02 | 34.42 | 758,908 | +1.53(+4.64%) |
Dec 13, 2023 | 32.62 | 32.96 | 32.14 | 32.89 | 653,337 | -0.32(-0.96%) |
Dec 12, 2023 | 33.28 | 33.40 | 33.12 | 33.21 | 266,871 | +0.24(+0.72%) |
Dec 11, 2023 | 32.53 | 33.14 | 32.53 | 32.97 | 678,556 | +0.40(+1.22%) |
Dec 08, 2023 | 32.27 | 32.76 | 32.27 | 32.57 | 322,101 | +0.35(+1.08%) |
Dec 07, 2023 | 32.10 | 32.49 | 31.96 | 32.23 | 502,785 | +0.12(+0.37%) |
Dec 06, 2023 | 32.59 | 32.93 | 32.09 | 32.11 | 541,536 | -0.44(-1.36%) |
Dec 05, 2023 | 32.40 | 33.13 | 32.26 | 32.55 | 660,621 | +0.37(+1.16%) |
Dec 04, 2023 | 31.89 | 32.26 | 31.47 | 32.18 | 654,182 | +0.24(+0.74%) |
Dec 01, 2023 | 31.36 | 32.01 | 31.14 | 31.94 | 554,947 | +0.37(+1.18%) |
Nov 30, 2023 | 31.27 | 31.76 | 31.17 | 31.57 | 756,293 | +0.53(+1.71%) |
Nov 29, 2023 | 31.35 | 31.45 | 30.98 | 31.04 | 645,648 | -0.08(-0.25%) |
Nov 28, 2023 | 30.77 | 31.63 | 30.62 | 31.12 | 670,073 | +0.37(+1.21%) |
Nov 27, 2023 | 31.42 | 31.69 | 30.67 | 30.74 | 845,023 | -0.92(-2.91%) |
Nov 24, 2023 | 32.38 | 32.45 | 31.58 | 31.67 | 340,287 | -0.81(-2.48%) |
Nov 22, 2023 | 32.27 | 32.48 | 32.09 | 32.47 | 290,468 | +0.43(+1.35%) |
Nov 21, 2023 | 32.00 | 32.38 | 31.89 | 32.04 | 413,521 | -0.03(-0.09%) |
Nov 20, 2023 | 31.79 | 32.17 | 31.62 | 32.07 | 287,047 | +0.26(+0.80%) |
Nov 17, 2023 | 31.45 | 31.97 | 31.34 | 31.81 | 330,185 | +0.58(+1.86%) |
Nov 16, 2023 | 31.68 | 31.87 | 31.23 | 31.23 | 299,632 | -0.53(-1.67%) |
Nov 15, 2023 | 31.16 | 31.88 | 30.92 | 31.76 | 536,506 | +0.57(+1.83%) |
Nov 14, 2023 | 30.91 | 31.29 | 30.81 | 31.19 | 469,589 | +1.01(+3.35%) |
Nov 13, 2023 | 30.09 | 30.42 | 30.05 | 30.18 | 346,359 | -0.10(-0.32%) |
Nov 10, 2023 | 29.62 | 30.62 | 29.57 | 30.28 | 456,120 | +0.57(+1.92%) |
Nov 09, 2023 | 30.14 | 30.68 | 29.58 | 29.71 | 926,582 | -0.38(-1.27%) |
Nov 08, 2023 | 30.49 | 30.54 | 29.51 | 30.09 | 878,481 | -1.04(-3.34%) |
Nov 07, 2023 | 31.11 | 31.47 | 31.04 | 31.14 | 183,465 | -0.18(-0.56%) |
Nov 06, 2023 | 32.12 | 32.16 | 30.20 | 31.31 | 230,695 | -0.89(-2.77%) |
Nov 03, 2023 | 32.44 | 33.32 | 31.32 | 32.21 | 495,656 | +1.81(+5.94%) |
Nov 02, 2023 | 29.91 | 30.40 | 28.97 | 30.40 | 225,710 | +0.81(+2.75%) |