Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 31.81 | 31.87 | 31.23 | 31.23 | 3,892 | -0.64(-2.02%) |
Jan 30, 2024 | 32.15 | 32.15 | 31.74 | 31.87 | 3,444 | -0.41(-1.26%) |
Jan 29, 2024 | 32.02 | 32.28 | 31.98 | 32.28 | 2,527 | +0.60(+1.89%) |
Jan 26, 2024 | 32.21 | 32.21 | 31.60 | 31.68 | 2,123 | -0.40(-1.25%) |
Jan 25, 2024 | 32.29 | 32.29 | 31.93 | 32.08 | 9,355 | +0.34(+1.06%) |
Jan 24, 2024 | 32.27 | 32.27 | 31.68 | 31.74 | 6,392 | -0.09(-0.30%) |
Jan 23, 2024 | 31.71 | 31.84 | 31.52 | 31.84 | 25,688 | +0.15(+0.46%) |
Jan 22, 2024 | 31.68 | 31.77 | 31.56 | 31.69 | 2,327 | +0.56(+1.79%) |
Jan 19, 2024 | 30.68 | 31.14 | 30.68 | 31.14 | 11,478 | +0.42(+1.35%) |
Jan 18, 2024 | 30.81 | 30.81 | 30.34 | 30.72 | 4,435 | +0.39(+1.27%) |
Jan 17, 2024 | 30.48 | 30.48 | 30.14 | 30.33 | 1,477 | -0.52(-1.68%) |
Jan 16, 2024 | 31.00 | 31.00 | 30.71 | 30.85 | 4,428 | -0.59(-1.89%) |
Jan 12, 2024 | 31.41 | 31.48 | 31.38 | 31.45 | 5,199 | -0.09(-0.28%) |
Jan 11, 2024 | 31.86 | 31.86 | 31.32 | 31.53 | 47,082 | -0.37(-1.17%) |
Jan 10, 2024 | 31.88 | 31.91 | 31.77 | 31.91 | 7,627 | +0.01(+0.04%) |
Jan 09, 2024 | 31.98 | 32.03 | 31.84 | 31.89 | 15,081 | -0.16(-0.49%) |
Jan 08, 2024 | 31.67 | 32.13 | 31.67 | 32.05 | 15,185 | +0.41(+1.28%) |
Jan 05, 2024 | 31.94 | 32.02 | 31.60 | 31.64 | 6,737 | -0.11(-0.35%) |
Jan 04, 2024 | 31.78 | 31.99 | 31.76 | 31.76 | 4,381 | -0.08(-0.26%) |
Jan 03, 2024 | 32.34 | 32.34 | 31.71 | 31.84 | 4,414 | -0.87(-2.67%) |
Jan 02, 2024 | 32.66 | 32.91 | 32.47 | 32.71 | 2,874 | -0.37(-1.11%) |
Dec 29, 2023 | 33.51 | 33.51 | 33.05 | 33.08 | 4,933 | -0.43(-1.30%) |
Dec 28, 2023 | 33.60 | 33.60 | 33.33 | 33.51 | 7,383 | +0.15(+0.45%) |
Dec 27, 2023 | 33.50 | 33.50 | 33.25 | 33.36 | 3,190 | +0.01(+0.03%) |
Dec 26, 2023 | 33.15 | 33.38 | 33.02 | 33.35 | 3,890 | +0.46(+1.40%) |
Dec 22, 2023 | 33.09 | 33.14 | 32.73 | 32.89 | 14,181 | +0.08(+0.23%) |
Dec 21, 2023 | 32.47 | 32.82 | 32.41 | 32.82 | 1,590 | +0.77(+2.40%) |
Dec 20, 2023 | 32.87 | 32.96 | 32.05 | 32.05 | 2,981 | -0.93(-2.81%) |
Dec 19, 2023 | 32.94 | 33.05 | 32.87 | 32.97 | 5,359 | +0.76(+2.34%) |
Dec 18, 2023 | 32.17 | 32.33 | 32.17 | 32.22 | 5,228 | -0.44(-1.35%) |
Dec 15, 2023 | 32.74 | 32.93 | 32.40 | 32.66 | 9,394 | -0.04(-0.13%) |
Dec 14, 2023 | 31.93 | 33.02 | 31.93 | 32.70 | 10,002 | +1.39(+4.43%) |
Dec 13, 2023 | 30.22 | 31.31 | 30.09 | 31.31 | 7,518 | +0.99(+3.25%) |
Dec 12, 2023 | 30.56 | 30.56 | 30.24 | 30.32 | 17,779 | -0.33(-1.09%) |
Dec 11, 2023 | 30.72 | 30.72 | 30.57 | 30.66 | 2,859 | +0.08(+0.27%) |
Dec 08, 2023 | 30.70 | 30.71 | 30.38 | 30.58 | 4,437 | -0.23(-0.73%) |
Dec 07, 2023 | 30.62 | 30.87 | 30.62 | 30.80 | 1,513 | +0.21(+0.70%) |
Dec 06, 2023 | 31.09 | 31.09 | 30.59 | 30.59 | 7,282 | +0.10(+0.31%) |
Dec 05, 2023 | 30.65 | 30.65 | 30.49 | 30.49 | 3,877 | -0.36(-1.16%) |
Dec 04, 2023 | 30.74 | 30.85 | 30.67 | 30.85 | 3,034 | +0.13(+0.41%) |
Dec 01, 2023 | 30.03 | 30.72 | 30.03 | 30.72 | 3,555 | +0.84(+2.81%) |
Nov 30, 2023 | 29.80 | 30.00 | 29.71 | 29.88 | 9,287 | -0.05(-0.18%) |
Nov 29, 2023 | 29.96 | 30.20 | 29.94 | 29.94 | 6,586 | +0.28(+0.94%) |
Nov 28, 2023 | 29.47 | 29.66 | 29.26 | 29.66 | 12,465 | +0.18(+0.62%) |
Nov 27, 2023 | 29.53 | 29.61 | 29.40 | 29.48 | 7,315 | -0.01(-0.04%) |
Nov 24, 2023 | 29.64 | 29.64 | 29.49 | 29.49 | 179 | +0.04(+0.13%) |
Nov 22, 2023 | 29.28 | 29.45 | 29.28 | 29.45 | 550 | +0.26(+0.89%) |
Nov 21, 2023 | 29.71 | 29.71 | 29.18 | 29.19 | 1,941 | -0.59(-1.99%) |
Nov 20, 2023 | 29.34 | 29.83 | 29.34 | 29.78 | 2,132 | +0.56(+1.91%) |
Nov 17, 2023 | 28.74 | 29.31 | 28.74 | 29.22 | 10,572 | +0.57(+2.00%) |
Nov 16, 2023 | 28.65 | 28.65 | 28.65 | 28.65 | 368 | -0.29(-1.00%) |
Nov 15, 2023 | 29.01 | 29.02 | 28.94 | 28.94 | 5,548 | +0.45(+1.57%) |
Nov 14, 2023 | 27.76 | 28.57 | 27.76 | 28.49 | 20,189 | +1.49(+5.53%) |
Nov 13, 2023 | 26.69 | 27.02 | 26.69 | 27.00 | 16,764 | -0.18(-0.65%) |
Nov 10, 2023 | 26.91 | 27.23 | 26.91 | 27.17 | 3,587 | +0.42(+1.58%) |
Nov 09, 2023 | 27.24 | 27.28 | 26.75 | 26.75 | 7,166 | -0.59(-2.17%) |
Nov 08, 2023 | 27.42 | 27.42 | 27.25 | 27.34 | 2,452 | -0.14(-0.50%) |
Nov 07, 2023 | 27.51 | 27.56 | 27.23 | 27.48 | 7,769 | +0.15(+0.54%) |
Nov 06, 2023 | 27.43 | 27.43 | 27.19 | 27.33 | 15,624 | -0.24(-0.87%) |
Nov 03, 2023 | 27.08 | 27.75 | 26.81 | 27.57 | 2,941 | +0.95(+3.58%) |
Nov 02, 2023 | 25.82 | 26.67 | 25.80 | 26.62 | 9,363 | +1.07(+4.19%) |