Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 31.53 | 31.67 | 31.03 | 31.09 | 2,488,052 | -0.35(-1.12%) |
Jan 30, 2024 | 31.06 | 31.56 | 30.55 | 31.44 | 3,942,827 | -0.22(-0.71%) |
Jan 29, 2024 | 31.90 | 31.96 | 31.31 | 31.66 | 1,807,238 | -0.56(-1.73%) |
Jan 26, 2024 | 32.20 | 32.28 | 31.86 | 32.22 | 1,221,132 | +0.17(+0.52%) |
Jan 25, 2024 | 31.92 | 32.07 | 31.62 | 32.05 | 1,550,766 | +0.31(+0.99%) |
Jan 24, 2024 | 31.94 | 31.95 | 31.50 | 31.74 | 1,858,150 | +0.57(+1.82%) |
Jan 23, 2024 | 31.04 | 31.43 | 31.03 | 31.17 | 1,953,719 | -0.08(-0.25%) |
Jan 22, 2024 | 31.31 | 31.42 | 31.09 | 31.25 | 2,085,567 | +0.29(+0.95%) |
Jan 19, 2024 | 30.99 | 30.99 | 30.62 | 30.96 | 1,821,298 | +0.09(+0.28%) |
Jan 18, 2024 | 30.64 | 30.96 | 30.40 | 30.87 | 1,953,725 | +0.26(+0.86%) |
Jan 17, 2024 | 30.29 | 30.83 | 30.23 | 30.61 | 1,771,988 | -0.04(-0.13%) |
Jan 16, 2024 | 30.90 | 31.13 | 30.57 | 30.65 | 2,931,842 | -0.93(-2.94%) |
Jan 12, 2024 | 31.73 | 31.89 | 31.44 | 31.57 | 2,225,455 | +0.03(+0.09%) |
Jan 11, 2024 | 31.83 | 31.93 | 31.29 | 31.54 | 2,058,960 | +0.03(+0.09%) |
Jan 10, 2024 | 31.67 | 31.88 | 31.43 | 31.52 | 2,453,968 | -0.37(-1.16%) |
Jan 09, 2024 | 32.42 | 32.47 | 31.75 | 31.89 | 2,817,492 | -0.86(-2.63%) |
Jan 08, 2024 | 33.08 | 33.10 | 32.23 | 32.75 | 3,298,194 | -0.43(-1.30%) |
Jan 05, 2024 | 33.16 | 33.42 | 33.01 | 33.18 | 1,225,593 | +0.18(+0.53%) |
Jan 04, 2024 | 33.66 | 33.75 | 33.00 | 33.00 | 2,358,812 | -0.83(-2.46%) |
Jan 03, 2024 | 33.41 | 33.95 | 33.26 | 33.83 | 2,003,755 | +0.10(+0.29%) |
Jan 02, 2024 | 33.91 | 34.20 | 33.62 | 33.73 | 1,629,628 | -0.23(-0.69%) |
Dec 29, 2023 | 34.35 | 34.36 | 33.88 | 33.97 | 1,204,882 | -0.22(-0.66%) |
Dec 28, 2023 | 34.79 | 34.81 | 34.18 | 34.19 | 1,517,956 | -0.62(-1.77%) |
Dec 27, 2023 | 35.02 | 35.07 | 34.68 | 34.81 | 1,423,317 | +0.10(+0.28%) |
Dec 26, 2023 | 34.82 | 35.08 | 34.66 | 34.71 | 1,232,156 | +0.26(+0.77%) |
Dec 22, 2023 | 34.66 | 34.76 | 34.42 | 34.45 | 1,216,553 | -0.04(-0.11%) |
Dec 21, 2023 | 34.20 | 34.50 | 34.10 | 34.49 | 1,571,807 | +0.70(+2.08%) |
Dec 20, 2023 | 34.22 | 34.52 | 33.76 | 33.78 | 1,936,436 | -0.51(-1.48%) |
Dec 19, 2023 | 33.95 | 34.35 | 33.77 | 34.29 | 1,669,470 | +0.62(+1.83%) |
Dec 18, 2023 | 34.00 | 34.34 | 33.65 | 33.67 | 2,079,260 | +0.32(+0.97%) |
Dec 15, 2023 | 33.29 | 33.53 | 32.99 | 33.35 | 3,518,110 | -0.32(-0.96%) |
Dec 14, 2023 | 32.96 | 33.75 | 32.95 | 33.67 | 2,361,741 | +0.86(+2.62%) |
Dec 13, 2023 | 32.30 | 32.82 | 32.12 | 32.81 | 1,986,187 | +0.64(+2.00%) |
Dec 12, 2023 | 32.44 | 32.44 | 31.94 | 32.17 | 1,871,294 | -0.54(-1.64%) |
Dec 11, 2023 | 32.80 | 32.94 | 32.40 | 32.71 | 2,811,351 | -0.48(-1.44%) |
Dec 08, 2023 | 32.86 | 33.30 | 32.81 | 33.19 | 1,625,763 | +0.39(+1.19%) |
Dec 07, 2023 | 33.06 | 33.13 | 32.58 | 32.80 | 2,373,509 | +0.18(+0.54%) |
Dec 06, 2023 | 33.23 | 33.34 | 32.62 | 32.62 | 1,669,504 | -0.81(-2.43%) |
Dec 05, 2023 | 33.58 | 33.66 | 33.41 | 33.43 | 1,813,972 | -0.45(-1.33%) |
Dec 04, 2023 | 33.54 | 34.08 | 33.39 | 33.88 | 2,458,263 | -0.20(-0.57%) |
Dec 01, 2023 | 33.47 | 34.35 | 33.37 | 34.08 | 2,803,919 | +0.20(+0.58%) |
Nov 30, 2023 | 34.06 | 34.51 | 33.46 | 33.88 | 3,258,667 | +0.93(+2.82%) |
Nov 29, 2023 | 32.95 | 33.12 | 32.78 | 32.95 | 1,474,570 | +0.08(+0.24%) |
Nov 28, 2023 | 33.03 | 33.26 | 32.83 | 32.87 | 1,311,290 | -0.09(-0.27%) |
Nov 27, 2023 | 33.31 | 33.38 | 32.89 | 32.96 | 1,765,670 | -0.26(-0.79%) |
Nov 24, 2023 | 33.06 | 33.44 | 33.06 | 33.23 | 860,491 | +0.44(+1.34%) |
Nov 22, 2023 | 32.30 | 32.84 | 32.05 | 32.79 | 2,426,695 | -0.45(-1.35%) |
Nov 21, 2023 | 33.43 | 33.52 | 33.13 | 33.23 | 1,584,869 | -0.41(-1.22%) |
Nov 20, 2023 | 33.35 | 33.88 | 33.25 | 33.65 | 1,519,864 | +0.52(+1.56%) |
Nov 17, 2023 | 32.60 | 33.20 | 32.60 | 33.13 | 1,653,580 | +0.72(+2.24%) |
Nov 16, 2023 | 33.30 | 33.37 | 32.17 | 32.40 | 3,205,878 | -0.94(-2.81%) |
Nov 15, 2023 | 33.72 | 33.94 | 33.31 | 33.34 | 1,782,331 | -0.54(-1.60%) |
Nov 14, 2023 | 33.86 | 34.00 | 33.58 | 33.88 | 2,508,674 | +0.27(+0.80%) |
Nov 13, 2023 | 33.58 | 33.78 | 33.44 | 33.61 | 1,372,060 | +0.14(+0.43%) |
Nov 10, 2023 | 33.23 | 33.48 | 33.09 | 33.47 | 1,912,648 | +0.80(+2.45%) |
Nov 09, 2023 | 32.79 | 33.10 | 32.65 | 32.66 | 1,794,888 | +0.25(+0.77%) |
Nov 08, 2023 | 32.55 | 32.90 | 32.22 | 32.41 | 2,490,816 | -0.79(-2.38%) |
Nov 07, 2023 | 33.86 | 33.87 | 33.14 | 33.20 | 2,852,732 | -0.98(-2.85%) |
Nov 06, 2023 | 34.67 | 34.75 | 34.08 | 34.18 | 2,909,187 | +0.55(+1.64%) |
Nov 03, 2023 | 32.93 | 34.05 | 32.66 | 33.63 | 3,845,209 | +0.21(+0.64%) |
Nov 02, 2023 | 33.82 | 34.11 | 33.19 | 33.42 | 6,398,143 | +2.68(+8.70%) |