Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 32.38 | 32.38 | 32.01 | 32.02 | 12,773 | -0.15(-0.48%) |
Jan 30, 2024 | 32.17 | 32.22 | 32.09 | 32.17 | 13,724 | -0.01(-0.03%) |
Jan 29, 2024 | 32.04 | 32.20 | 31.99 | 32.18 | 9,814 | +0.10(+0.30%) |
Jan 26, 2024 | 32.08 | 32.12 | 32.02 | 32.08 | 30,515 | +0.19(+0.61%) |
Jan 25, 2024 | 31.95 | 31.95 | 31.75 | 31.89 | 24,900 | +0.09(+0.28%) |
Jan 24, 2024 | 31.98 | 31.99 | 31.80 | 31.80 | 24,233 | +0.17(+0.54%) |
Jan 23, 2024 | 31.64 | 31.65 | 31.52 | 31.63 | 12,182 | -0.10(-0.32%) |
Jan 22, 2024 | 31.68 | 31.81 | 31.68 | 31.73 | 26,841 | +0.09(+0.28%) |
Jan 19, 2024 | 31.58 | 31.67 | 31.50 | 31.64 | 62,394 | +0.04(+0.13%) |
Jan 18, 2024 | 31.46 | 31.62 | 31.27 | 31.60 | 15,578 | +0.19(+0.59%) |
Jan 17, 2024 | 31.35 | 31.44 | 31.26 | 31.41 | 10,951 | -0.30(-0.93%) |
Jan 16, 2024 | 31.74 | 31.80 | 31.64 | 31.71 | 21,750 | -0.45(-1.39%) |
Jan 12, 2024 | 32.26 | 32.30 | 32.11 | 32.16 | 13,212 | +0.12(+0.37%) |
Jan 11, 2024 | 31.92 | 32.05 | 31.87 | 32.04 | 16,553 | -0.10(-0.31%) |
Jan 10, 2024 | 32.02 | 32.14 | 32.02 | 32.14 | 37,939 | +0.19(+0.58%) |
Jan 09, 2024 | 32.00 | 32.01 | 31.91 | 31.95 | 45,762 | -0.27(-0.83%) |
Jan 08, 2024 | 32.04 | 32.23 | 31.99 | 32.22 | 21,254 | +0.29(+0.91%) |
Jan 05, 2024 | 31.96 | 32.19 | 31.89 | 31.93 | 56,264 | -0.03(-0.09%) |
Jan 04, 2024 | 31.92 | 32.08 | 31.92 | 31.96 | 37,169 | +0.23(+0.72%) |
Jan 03, 2024 | 31.76 | 31.85 | 31.70 | 31.73 | 31,680 | -0.24(-0.75%) |
Jan 02, 2024 | 31.99 | 32.09 | 31.89 | 31.97 | 36,006 | -0.21(-0.65%) |
Dec 29, 2023 | 32.31 | 32.31 | 32.11 | 32.18 | 46,797 | +0.08(+0.25%) |
Dec 28, 2023 | 32.27 | 32.27 | 32.07 | 32.10 | 30,275 | -0.08(-0.25%) |
Dec 27, 2023 | 32.11 | 32.20 | 32.05 | 32.18 | 15,399 | +0.06(+0.19%) |
Dec 26, 2023 | 31.84 | 32.15 | 31.84 | 32.12 | 19,739 | +0.15(+0.48%) |
Dec 22, 2023 | 31.94 | 32.02 | 31.91 | 31.97 | 23,746 | -0.16(-0.50%) |
Dec 21, 2023 | 32.07 | 32.13 | 31.99 | 32.13 | 22,812 | +0.32(+1.01%) |
Dec 20, 2023 | 32.10 | 32.11 | 31.81 | 31.81 | 32,857 | -0.20(-0.63%) |
Dec 19, 2023 | 31.95 | 32.01 | 31.89 | 32.01 | 35,511 | +0.21(+0.67%) |
Dec 18, 2023 | 31.90 | 31.90 | 31.77 | 31.80 | 26,362 | +0.10(+0.32%) |
Dec 15, 2023 | 31.93 | 31.93 | 31.70 | 31.70 | 18,554 | -0.22(-0.69%) |
Dec 14, 2023 | 31.97 | 32.04 | 31.84 | 31.92 | 31,075 | +0.09(+0.28%) |
Dec 13, 2023 | 31.53 | 31.86 | 31.46 | 31.83 | 18,427 | +0.26(+0.82%) |
Dec 12, 2023 | 31.45 | 31.61 | 31.45 | 31.57 | 38,152 | -0.02(-0.06%) |
Dec 11, 2023 | 31.44 | 31.60 | 31.44 | 31.59 | 10,721 | +0.07(+0.22%) |
Dec 08, 2023 | 31.41 | 31.55 | 31.41 | 31.52 | 19,584 | +0.18(+0.57%) |
Dec 07, 2023 | 31.24 | 31.39 | 31.24 | 31.34 | 13,637 | +0.00(+0.00%) |
Dec 06, 2023 | 31.45 | 31.53 | 31.31 | 31.34 | 11,903 | +0.11(+0.35%) |
Dec 05, 2023 | 31.26 | 31.29 | 31.20 | 31.23 | 38,171 | -0.03(-0.10%) |
Dec 04, 2023 | 31.23 | 31.29 | 31.19 | 31.26 | 28,733 | -0.15(-0.48%) |
Dec 01, 2023 | 31.24 | 31.45 | 31.21 | 31.41 | 202,767 | +0.17(+0.55%) |
Nov 30, 2023 | 31.28 | 31.28 | 31.17 | 31.24 | 14,759 | +0.10(+0.32%) |
Nov 29, 2023 | 31.16 | 31.17 | 31.10 | 31.14 | 47,111 | +0.06(+0.19%) |
Nov 28, 2023 | 30.99 | 31.12 | 30.99 | 31.08 | 11,015 | -0.02(-0.06%) |
Nov 27, 2023 | 31.18 | 31.19 | 31.10 | 31.10 | 13,292 | -0.18(-0.57%) |
Nov 24, 2023 | 31.24 | 31.29 | 31.19 | 31.28 | 12,004 | +0.21(+0.67%) |
Nov 22, 2023 | 30.99 | 31.07 | 30.99 | 31.07 | 12,982 | +0.12(+0.39%) |
Nov 21, 2023 | 30.96 | 30.98 | 30.92 | 30.95 | 11,735 | -0.10(-0.33%) |
Nov 20, 2023 | 30.95 | 31.09 | 30.95 | 31.05 | 33,465 | -0.04(-0.12%) |
Nov 17, 2023 | 31.12 | 31.12 | 30.99 | 31.09 | 50,875 | +0.33(+1.08%) |
Nov 16, 2023 | 30.77 | 30.80 | 30.69 | 30.76 | 18,776 | -0.08(-0.26%) |
Nov 15, 2023 | 30.90 | 30.90 | 30.81 | 30.84 | 20,435 | +0.03(+0.09%) |
Nov 14, 2023 | 30.76 | 30.87 | 30.74 | 30.81 | 15,017 | +0.34(+1.10%) |
Nov 13, 2023 | 30.25 | 30.49 | 30.25 | 30.48 | 18,881 | +0.09(+0.31%) |
Nov 10, 2023 | 30.12 | 30.43 | 30.10 | 30.38 | 19,211 | +0.13(+0.43%) |
Nov 09, 2023 | 30.45 | 30.47 | 30.23 | 30.25 | 21,881 | +0.09(+0.29%) |
Nov 08, 2023 | 30.12 | 30.21 | 30.04 | 30.16 | 22,972 | -0.08(-0.26%) |
Nov 07, 2023 | 30.20 | 30.29 | 30.18 | 30.24 | 46,924 | -0.17(-0.56%) |
Nov 06, 2023 | 30.54 | 30.54 | 30.34 | 30.41 | 22,610 | -0.12(-0.41%) |
Nov 03, 2023 | 30.58 | 30.62 | 30.53 | 30.54 | 23,577 | -0.00(-0.01%) |
Nov 02, 2023 | 30.37 | 30.54 | 30.33 | 30.54 | 42,846 | +0.43(+1.44%) |