Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 34.01 | 34.05 | 33.81 | 33.81 | 64,666 | -0.18(-0.53%) |
Jan 30, 2024 | 33.98 | 34.02 | 33.94 | 33.99 | 19,449 | +0.02(+0.05%) |
Jan 29, 2024 | 33.82 | 33.99 | 33.80 | 33.97 | 23,630 | +0.12(+0.35%) |
Jan 26, 2024 | 33.86 | 33.88 | 33.81 | 33.85 | 73,278 | +0.20(+0.59%) |
Jan 25, 2024 | 33.47 | 33.66 | 33.46 | 33.66 | 20,009 | +0.29(+0.85%) |
Jan 24, 2024 | 33.38 | 33.50 | 33.37 | 33.37 | 427,933 | +0.43(+1.31%) |
Jan 23, 2024 | 32.81 | 32.95 | 32.81 | 32.94 | 20,060 | +0.03(+0.10%) |
Jan 22, 2024 | 32.94 | 32.97 | 32.89 | 32.91 | 240,296 | +0.02(+0.08%) |
Jan 19, 2024 | 32.75 | 32.89 | 32.66 | 32.88 | 44,736 | +0.03(+0.09%) |
Jan 18, 2024 | 32.68 | 32.85 | 32.67 | 32.85 | 74,843 | +0.43(+1.32%) |
Jan 17, 2024 | 32.32 | 32.43 | 32.24 | 32.42 | 102,018 | -0.23(-0.72%) |
Jan 16, 2024 | 32.65 | 32.74 | 32.60 | 32.66 | 64,840 | -0.34(-1.04%) |
Jan 12, 2024 | 33.01 | 33.06 | 32.91 | 33.00 | 22,734 | +0.09(+0.29%) |
Jan 11, 2024 | 32.98 | 33.02 | 32.69 | 32.91 | 106,493 | -0.05(-0.17%) |
Jan 10, 2024 | 32.85 | 32.97 | 32.81 | 32.96 | 55,906 | +0.09(+0.27%) |
Jan 09, 2024 | 32.83 | 32.91 | 32.79 | 32.87 | 12,838 | -0.27(-0.81%) |
Jan 08, 2024 | 32.91 | 33.15 | 32.91 | 33.14 | 62,255 | +0.36(+1.10%) |
Jan 05, 2024 | 32.78 | 32.92 | 32.77 | 32.78 | 34,342 | -0.05(-0.14%) |
Jan 04, 2024 | 32.76 | 32.95 | 32.76 | 32.83 | 19,664 | +0.09(+0.26%) |
Jan 03, 2024 | 32.73 | 32.83 | 32.63 | 32.74 | 63,983 | -0.38(-1.13%) |
Jan 02, 2024 | 33.18 | 33.24 | 33.06 | 33.12 | 107,038 | -0.18(-0.56%) |
Dec 29, 2023 | 33.31 | 33.34 | 33.17 | 33.30 | 618,121 | +0.09(+0.27%) |
Dec 28, 2023 | 33.23 | 33.25 | 33.18 | 33.21 | 14,592 | -0.13(-0.39%) |
Dec 27, 2023 | 33.28 | 33.37 | 33.26 | 33.34 | 37,990 | -0.04(-0.12%) |
Dec 26, 2023 | 33.22 | 33.42 | 33.22 | 33.38 | 40,687 | +0.17(+0.51%) |
Dec 22, 2023 | 33.22 | 33.26 | 33.16 | 33.21 | 35,957 | -0.08(-0.23%) |
Dec 21, 2023 | 33.14 | 33.29 | 33.09 | 33.29 | 72,706 | +0.30(+0.90%) |
Dec 20, 2023 | 33.21 | 33.33 | 32.97 | 32.99 | 67,198 | -0.37(-1.10%) |
Dec 19, 2023 | 33.21 | 33.36 | 33.21 | 33.36 | 91,948 | +0.15(+0.45%) |
Dec 18, 2023 | 33.19 | 33.23 | 33.11 | 33.21 | 35,112 | -0.04(-0.13%) |
Dec 15, 2023 | 33.29 | 33.38 | 33.23 | 33.25 | 116,822 | -0.03(-0.10%) |
Dec 14, 2023 | 33.39 | 33.41 | 33.16 | 33.29 | 256,130 | -0.07(-0.21%) |
Dec 13, 2023 | 33.20 | 33.37 | 33.03 | 33.36 | 58,174 | +0.18(+0.54%) |
Dec 12, 2023 | 33.12 | 33.20 | 33.09 | 33.18 | 1,235,429 | -0.01(-0.03%) |
Dec 11, 2023 | 33.10 | 33.19 | 33.09 | 33.19 | 31,829 | +0.07(+0.21%) |
Dec 08, 2023 | 33.01 | 33.12 | 33.01 | 33.12 | 12,064 | +0.33(+1.00%) |
Dec 07, 2023 | 32.70 | 32.81 | 32.67 | 32.79 | 51,524 | +0.08(+0.24%) |
Dec 06, 2023 | 32.76 | 32.90 | 32.71 | 32.71 | 22,397 | +0.11(+0.35%) |
Dec 05, 2023 | 32.54 | 32.63 | 32.51 | 32.60 | 17,803 | +0.14(+0.43%) |
Dec 04, 2023 | 32.38 | 32.46 | 32.35 | 32.46 | 31,768 | +0.00(+0.02%) |
Dec 01, 2023 | 32.21 | 32.47 | 32.21 | 32.45 | 33,900 | +0.25(+0.77%) |
Nov 30, 2023 | 32.15 | 32.21 | 32.09 | 32.21 | 25,417 | +0.14(+0.43%) |
Nov 29, 2023 | 32.05 | 32.12 | 32.01 | 32.07 | 123,878 | +0.25(+0.78%) |
Nov 28, 2023 | 31.74 | 31.87 | 31.74 | 31.82 | 36,410 | -0.08(-0.26%) |
Nov 27, 2023 | 32.01 | 32.01 | 31.86 | 31.90 | 238,267 | -0.11(-0.36%) |
Nov 24, 2023 | 31.95 | 32.02 | 31.95 | 32.02 | 7,024 | +0.18(+0.58%) |
Nov 22, 2023 | 31.84 | 31.87 | 31.79 | 31.83 | 83,772 | +0.11(+0.36%) |
Nov 21, 2023 | 31.73 | 31.73 | 31.67 | 31.72 | 18,629 | -0.12(-0.37%) |
Nov 20, 2023 | 31.74 | 31.88 | 31.74 | 31.84 | 59,703 | +0.07(+0.22%) |
Nov 17, 2023 | 31.72 | 31.78 | 31.70 | 31.77 | 15,992 | +0.25(+0.79%) |
Nov 16, 2023 | 31.48 | 31.55 | 31.43 | 31.52 | 225,364 | +0.00(+0.00%) |
Nov 15, 2023 | 31.51 | 31.59 | 31.51 | 31.52 | 30,191 | +0.13(+0.41%) |
Nov 14, 2023 | 31.30 | 31.46 | 31.26 | 31.39 | 181,403 | +0.53(+1.70%) |
Nov 13, 2023 | 30.76 | 30.88 | 30.71 | 30.87 | 40,508 | +0.04(+0.13%) |
Nov 10, 2023 | 30.60 | 30.84 | 30.49 | 30.83 | 21,218 | +0.17(+0.55%) |
Nov 09, 2023 | 30.79 | 30.88 | 30.65 | 30.66 | 25,384 | +0.11(+0.37%) |
Nov 08, 2023 | 30.52 | 30.63 | 30.41 | 30.55 | 55,695 | +0.20(+0.65%) |
Nov 07, 2023 | 30.32 | 30.40 | 30.32 | 30.35 | 7,348 | -0.06(-0.20%) |
Nov 06, 2023 | 30.50 | 30.50 | 30.32 | 30.41 | 55,120 | -0.15(-0.49%) |
Nov 03, 2023 | 30.61 | 30.68 | 30.52 | 30.56 | 20,372 | +0.03(+0.09%) |
Nov 02, 2023 | 30.38 | 30.55 | 30.35 | 30.53 | 58,433 | +0.57(+1.89%) |