Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 33.76 | 33.79 | 33.55 | 33.57 | 7,711 | -0.12(-0.36%) |
Jan 30, 2024 | 33.65 | 33.72 | 33.65 | 33.69 | 7,438 | -0.04(-0.12%) |
Jan 29, 2024 | 33.63 | 33.73 | 33.60 | 33.73 | 4,888 | +0.15(+0.45%) |
Jan 26, 2024 | 33.66 | 33.66 | 33.13 | 33.58 | 13,822 | +0.16(+0.48%) |
Jan 25, 2024 | 33.39 | 33.43 | 33.31 | 33.42 | 18,118 | +0.13(+0.39%) |
Jan 24, 2024 | 33.29 | 33.38 | 33.29 | 33.29 | 13,203 | +0.15(+0.45%) |
Jan 23, 2024 | 33.04 | 33.17 | 33.04 | 33.14 | 10,351 | -0.03(-0.09%) |
Jan 22, 2024 | 33.09 | 33.21 | 33.09 | 33.17 | 15,145 | +0.13(+0.39%) |
Jan 19, 2024 | 32.96 | 33.05 | 32.88 | 33.04 | 7,905 | +0.03(+0.09%) |
Jan 18, 2024 | 32.87 | 33.01 | 32.87 | 33.01 | 5,834 | +0.29(+0.89%) |
Jan 17, 2024 | 32.66 | 32.72 | 32.56 | 32.72 | 5,453 | -0.26(-0.79%) |
Jan 16, 2024 | 33.02 | 33.09 | 32.93 | 32.98 | 8,616 | -0.51(-1.52%) |
Jan 15, 2024 | 33.15 | 33.49 | 33.15 | 33.49 | 6,695 | +0.29(+0.87%) |
Jan 12, 2024 | 33.17 | 33.20 | 33.14 | 33.20 | 7,344 | +0.14(+0.42%) |
Jan 11, 2024 | 33.15 | 33.15 | 32.90 | 33.06 | 4,408 | +0.00(+0.00%) |
Jan 10, 2024 | 32.97 | 33.09 | 32.97 | 33.06 | 16,033 | +0.20(+0.61%) |
Jan 09, 2024 | 32.76 | 32.87 | 32.76 | 32.86 | 11,891 | -0.18(-0.54%) |
Jan 08, 2024 | 32.77 | 33.04 | 32.77 | 33.04 | 6,947 | +0.26(+0.79%) |
Jan 05, 2024 | 32.73 | 32.89 | 32.73 | 32.78 | 14,298 | +0.05(+0.15%) |
Jan 04, 2024 | 32.70 | 32.81 | 32.70 | 32.73 | 7,596 | +0.11(+0.34%) |
Jan 03, 2024 | 32.62 | 32.68 | 32.61 | 32.62 | 8,334 | -0.12(-0.37%) |
Jan 02, 2024 | 32.78 | 32.89 | 32.74 | 32.74 | 11,015 | -0.12(-0.37%) |
Dec 29, 2023 | 32.86 | 0 | +0.03(+0.09%) | |||
Dec 28, 2023 | 32.86 | 32.87 | 32.81 | 32.83 | 4,445 | -0.34(-1.03%) |
Dec 27, 2023 | 33.16 | 33.22 | 33.16 | 33.17 | 5,240 | +0.04(+0.12%) |
Dec 22, 2023 | 33.13 | 0 | +0.06(+0.18%) | |||
Dec 21, 2023 | 32.98 | 33.07 | 32.95 | 33.07 | 6,544 | +0.22(+0.67%) |
Dec 20, 2023 | 33.08 | 33.16 | 32.85 | 32.85 | 5,087 | -0.22(-0.67%) |
Dec 19, 2023 | 33.00 | 33.14 | 33.00 | 33.07 | 22,209 | +0.16(+0.49%) |
Dec 18, 2023 | 32.99 | 32.99 | 32.85 | 32.91 | 11,485 | +0.09(+0.27%) |
Dec 15, 2023 | 32.97 | 32.97 | 32.79 | 32.82 | 27,145 | -0.15(-0.45%) |
Dec 14, 2023 | 33.07 | 33.07 | 32.92 | 32.97 | 14,915 | -0.03(-0.09%) |
Dec 13, 2023 | 32.81 | 33.00 | 32.77 | 33.00 | 5,628 | +0.15(+0.46%) |
Dec 12, 2023 | 32.72 | 32.85 | 32.72 | 32.85 | 14,989 | -0.03(-0.09%) |
Dec 11, 2023 | 32.75 | 32.88 | 32.75 | 32.88 | 5,763 | +0.15(+0.46%) |
Dec 08, 2023 | 32.67 | 32.75 | 32.62 | 32.73 | 39,594 | +0.20(+0.61%) |
Dec 07, 2023 | 32.52 | 32.53 | 32.41 | 32.53 | 8,883 | -0.07(-0.21%) |
Dec 06, 2023 | 32.68 | 32.78 | 32.59 | 32.60 | 9,524 | +0.15(+0.46%) |
Dec 05, 2023 | 32.41 | 32.49 | 32.40 | 32.45 | 2,718 | -0.01(-0.03%) |
Dec 04, 2023 | 32.31 | 32.49 | 32.31 | 32.46 | 17,040 | -0.11(-0.34%) |
Dec 01, 2023 | 32.35 | 32.57 | 32.35 | 32.57 | 10,604 | +0.16(+0.49%) |
Nov 30, 2023 | 32.35 | 32.41 | 32.32 | 32.41 | 9,427 | +0.18(+0.56%) |
Nov 29, 2023 | 32.24 | 32.27 | 32.19 | 32.23 | 4,709 | +0.08(+0.25%) |
Nov 28, 2023 | 32.10 | 32.17 | 32.10 | 32.15 | 4,086 | -0.14(-0.43%) |
Nov 27, 2023 | 32.33 | 32.39 | 32.29 | 32.29 | 6,806 | -0.16(-0.49%) |
Nov 24, 2023 | 32.35 | 32.47 | 32.35 | 32.45 | 3,311 | +0.16(+0.50%) |
Nov 23, 2023 | 32.30 | 32.38 | 32.29 | 32.29 | 4,674 | -0.06(-0.19%) |
Nov 22, 2023 | 32.34 | 32.36 | 32.29 | 32.35 | 8,840 | +0.17(+0.53%) |
Nov 21, 2023 | 32.14 | 32.20 | 32.14 | 32.18 | 6,136 | -0.09(-0.28%) |
Nov 20, 2023 | 32.21 | 32.30 | 32.21 | 32.27 | 9,235 | -0.03(-0.09%) |
Nov 17, 2023 | 32.15 | 32.31 | 32.15 | 32.30 | 7,805 | +0.27(+0.84%) |
Nov 16, 2023 | 31.97 | 32.05 | 31.96 | 32.03 | 6,644 | -0.03(-0.09%) |
Nov 15, 2023 | 32.03 | 32.13 | 32.03 | 32.06 | 5,486 | +0.08(+0.25%) |
Nov 14, 2023 | 31.92 | 32.03 | 31.92 | 31.98 | 11,938 | +0.32(+1.01%) |
Nov 13, 2023 | 31.60 | 31.68 | 31.60 | 31.66 | 4,920 | +0.03(+0.09%) |
Nov 10, 2023 | 31.43 | 31.63 | 31.32 | 31.63 | 10,687 | +0.14(+0.44%) |
Nov 09, 2023 | 31.65 | 31.69 | 31.48 | 31.49 | 8,347 | +0.10(+0.32%) |
Nov 08, 2023 | 31.46 | 31.50 | 31.27 | 31.39 | 6,666 | -0.01(-0.03%) |
Nov 07, 2023 | 31.36 | 31.44 | 31.36 | 31.40 | 10,007 | -0.10(-0.32%) |
Nov 06, 2023 | 31.55 | 31.55 | 31.42 | 31.50 | 13,914 | -0.08(-0.25%) |
Nov 03, 2023 | 31.56 | 31.68 | 31.55 | 31.58 | 16,157 | +0.04(+0.13%) |
Nov 02, 2023 | 31.36 | 31.55 | 31.35 | 31.54 | 12,778 | +0.46(+1.48%) |