Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 33.98 | 34.08 | 33.62 | 33.67 | 4,039,721 | -0.19(-0.56%) |
Jan 30, 2024 | 33.84 | 33.89 | 33.71 | 33.86 | 2,881,436 | -0.06(-0.18%) |
Jan 29, 2024 | 33.71 | 33.95 | 33.64 | 33.92 | 2,665,196 | +0.23(+0.68%) |
Jan 26, 2024 | 33.71 | 33.78 | 33.66 | 33.69 | 3,194,535 | +0.12(+0.36%) |
Jan 25, 2024 | 33.58 | 33.58 | 33.40 | 33.57 | 3,152,170 | +0.09(+0.27%) |
Jan 24, 2024 | 33.69 | 33.70 | 33.46 | 33.48 | 4,239,334 | +0.19(+0.57%) |
Jan 23, 2024 | 33.21 | 33.30 | 33.13 | 33.29 | 2,862,268 | -0.03(-0.09%) |
Jan 22, 2024 | 33.33 | 33.44 | 33.27 | 33.32 | 3,308,447 | +0.08(+0.24%) |
Jan 19, 2024 | 33.08 | 33.25 | 32.93 | 33.24 | 2,489,820 | +0.09(+0.27%) |
Jan 18, 2024 | 32.98 | 33.15 | 32.92 | 33.15 | 3,607,389 | +0.30(+0.91%) |
Jan 17, 2024 | 32.75 | 32.86 | 32.63 | 32.85 | 3,748,298 | -0.37(-1.11%) |
Jan 16, 2024 | 33.37 | 33.41 | 33.15 | 33.22 | 4,725,903 | -0.58(-1.72%) |
Jan 12, 2024 | 33.88 | 33.99 | 33.73 | 33.80 | 3,162,581 | +0.13(+0.39%) |
Jan 11, 2024 | 33.74 | 33.79 | 33.36 | 33.67 | 2,810,357 | -0.02(-0.06%) |
Jan 10, 2024 | 33.61 | 33.74 | 33.57 | 33.69 | 3,267,484 | +0.18(+0.54%) |
Jan 09, 2024 | 33.50 | 33.59 | 33.45 | 33.51 | 2,314,670 | -0.31(-0.92%) |
Jan 08, 2024 | 33.48 | 33.82 | 33.48 | 33.82 | 2,146,728 | +0.36(+1.08%) |
Jan 05, 2024 | 33.38 | 33.76 | 33.37 | 33.46 | 2,538,144 | +0.01(+0.03%) |
Jan 04, 2024 | 33.37 | 33.60 | 33.36 | 33.45 | 2,744,020 | +0.07(+0.21%) |
Jan 03, 2024 | 33.31 | 33.48 | 33.21 | 33.38 | 3,307,696 | -0.26(-0.77%) |
Jan 02, 2024 | 33.68 | 33.81 | 33.59 | 33.64 | 2,440,327 | -0.37(-1.09%) |
Dec 29, 2023 | 34.03 | 34.12 | 33.94 | 34.01 | 2,928,909 | +0.01(+0.03%) |
Dec 28, 2023 | 34.07 | 34.18 | 33.99 | 34.00 | 2,177,628 | -0.07(-0.21%) |
Dec 27, 2023 | 33.93 | 34.10 | 33.92 | 34.07 | 2,784,954 | +0.16(+0.47%) |
Dec 26, 2023 | 33.77 | 33.94 | 33.77 | 33.91 | 2,385,581 | +0.19(+0.56%) |
Dec 22, 2023 | 33.75 | 33.84 | 33.63 | 33.72 | 3,233,153 | +0.07(+0.21%) |
Dec 21, 2023 | 33.48 | 33.67 | 33.43 | 33.65 | 5,262,157 | +0.53(+1.60%) |
Dec 20, 2023 | 33.49 | 33.58 | 33.12 | 33.12 | 3,717,662 | -0.34(-1.02%) |
Dec 19, 2023 | 33.32 | 33.48 | 33.32 | 33.46 | 3,282,274 | +0.31(+0.94%) |
Dec 18, 2023 | 33.16 | 33.23 | 33.06 | 33.15 | 4,559,741 | +0.09(+0.27%) |
Dec 15, 2023 | 33.24 | 33.29 | 33.05 | 33.06 | 3,482,462 | -0.34(-1.01%) |
Dec 14, 2023 | 33.29 | 33.49 | 33.23 | 33.40 | 4,809,436 | +0.30(+0.90%) |
Dec 13, 2023 | 32.57 | 33.10 | 32.43 | 33.10 | 4,322,946 | +0.54(+1.67%) |
Dec 12, 2023 | 32.50 | 32.56 | 32.37 | 32.55 | 6,105,386 | +0.01(+0.03%) |
Dec 11, 2023 | 32.45 | 32.57 | 32.41 | 32.55 | 4,359,493 | +0.07(+0.21%) |
Dec 08, 2023 | 32.30 | 32.54 | 32.26 | 32.48 | 2,082,409 | +0.08(+0.24%) |
Dec 07, 2023 | 32.29 | 32.47 | 32.18 | 32.40 | 2,581,810 | +0.17(+0.52%) |
Dec 06, 2023 | 32.45 | 32.53 | 32.22 | 32.23 | 2,367,496 | +0.05(+0.15%) |
Dec 05, 2023 | 32.18 | 32.27 | 32.11 | 32.18 | 2,292,732 | -0.11(-0.34%) |
Dec 04, 2023 | 32.23 | 32.38 | 32.18 | 32.29 | 4,035,616 | -0.28(-0.85%) |
Dec 01, 2023 | 32.18 | 32.57 | 32.16 | 32.56 | 2,854,692 | +0.36(+1.11%) |
Nov 30, 2023 | 32.23 | 32.27 | 32.08 | 32.21 | 3,383,872 | -0.03(-0.09%) |
Nov 29, 2023 | 32.27 | 32.35 | 32.15 | 32.24 | 2,144,601 | +0.06(+0.18%) |
Nov 28, 2023 | 32.05 | 32.26 | 32.01 | 32.18 | 2,268,390 | +0.06(+0.18%) |
Nov 27, 2023 | 32.14 | 32.15 | 32.04 | 32.12 | 1,675,807 | -0.09(-0.28%) |
Nov 24, 2023 | 32.08 | 32.22 | 32.07 | 32.21 | 1,200,188 | +0.21(+0.65%) |
Nov 22, 2023 | 31.96 | 32.01 | 31.83 | 32.00 | 1,900,179 | +0.08(+0.25%) |
Nov 21, 2023 | 32.06 | 32.08 | 31.89 | 31.92 | 1,512,870 | -0.14(-0.43%) |
Nov 20, 2023 | 31.88 | 32.11 | 31.88 | 32.06 | 2,079,029 | +0.15(+0.47%) |
Nov 17, 2023 | 31.78 | 31.93 | 31.74 | 31.91 | 1,893,100 | +0.39(+1.22%) |
Nov 16, 2023 | 31.52 | 31.64 | 31.43 | 31.53 | 2,688,366 | -0.07(-0.22%) |
Nov 15, 2023 | 31.66 | 31.75 | 31.57 | 31.60 | 3,461,018 | -0.02(-0.06%) |
Nov 14, 2023 | 31.32 | 31.65 | 31.32 | 31.61 | 2,886,370 | +0.80(+2.60%) |
Nov 13, 2023 | 30.61 | 30.85 | 30.56 | 30.81 | 2,285,655 | +0.09(+0.29%) |
Nov 10, 2023 | 30.63 | 30.75 | 30.37 | 30.72 | 2,234,071 | +0.13(+0.42%) |
Nov 09, 2023 | 30.76 | 30.93 | 30.57 | 30.60 | 3,518,044 | +0.00(+0.00%) |
Nov 08, 2023 | 30.64 | 30.71 | 30.49 | 30.60 | 3,310,431 | -0.07(-0.23%) |
Nov 07, 2023 | 30.65 | 30.74 | 30.57 | 30.66 | 2,894,448 | -0.24(-0.77%) |
Nov 06, 2023 | 31.01 | 31.04 | 30.83 | 30.90 | 5,771,377 | -0.08(-0.26%) |
Nov 03, 2023 | 30.89 | 31.07 | 30.84 | 30.98 | 4,383,237 | +0.40(+1.29%) |
Nov 02, 2023 | 30.42 | 30.60 | 30.37 | 30.59 | 3,755,362 | +0.67(+2.25%) |