Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 35.15 | 36.22 | 34.85 | 35.38 | 830,629 | +0.23(+0.65%) |
Jan 30, 2024 | 34.97 | 35.42 | 34.81 | 35.15 | 362,716 | +0.00(+0.00%) |
Jan 29, 2024 | 34.31 | 35.38 | 34.15 | 35.15 | 724,869 | +0.71(+2.06%) |
Jan 26, 2024 | 34.00 | 34.47 | 33.63 | 34.44 | 445,537 | +0.53(+1.56%) |
Jan 25, 2024 | 33.12 | 33.93 | 32.75 | 33.91 | 1,134,571 | +1.26(+3.86%) |
Jan 24, 2024 | 33.00 | 33.00 | 32.13 | 32.65 | 666,654 | +0.25(+0.77%) |
Jan 23, 2024 | 32.51 | 32.93 | 32.10 | 32.40 | 398,383 | +0.37(+1.16%) |
Jan 22, 2024 | 31.85 | 32.31 | 31.52 | 32.03 | 388,801 | +0.35(+1.10%) |
Jan 19, 2024 | 31.15 | 31.81 | 30.50 | 31.68 | 585,967 | +1.01(+3.29%) |
Jan 18, 2024 | 30.59 | 30.84 | 30.03 | 30.67 | 290,501 | +0.34(+1.12%) |
Jan 17, 2024 | 29.85 | 30.74 | 29.70 | 30.33 | 480,567 | -0.13(-0.43%) |
Jan 16, 2024 | 31.04 | 31.11 | 29.76 | 30.46 | 700,176 | -0.90(-2.87%) |
Jan 12, 2024 | 31.90 | 31.99 | 30.99 | 31.36 | 626,603 | -0.36(-1.13%) |
Jan 11, 2024 | 32.22 | 32.75 | 31.52 | 31.72 | 628,087 | -0.62(-1.92%) |
Jan 10, 2024 | 33.58 | 33.70 | 32.17 | 32.34 | 616,628 | -1.36(-4.04%) |
Jan 09, 2024 | 34.10 | 34.27 | 33.40 | 33.70 | 268,458 | -0.93(-2.69%) |
Jan 08, 2024 | 33.30 | 35.46 | 33.27 | 34.63 | 1,492,757 | +1.33(+3.99%) |
Jan 05, 2024 | 32.66 | 33.75 | 32.66 | 33.30 | 422,356 | +0.58(+1.77%) |
Jan 04, 2024 | 33.94 | 33.94 | 32.70 | 32.72 | 488,365 | -0.47(-1.42%) |
Jan 03, 2024 | 33.05 | 33.71 | 32.41 | 33.19 | 879,631 | -0.32(-0.95%) |
Jan 02, 2024 | 33.48 | 34.53 | 33.23 | 33.51 | 586,523 | -0.45(-1.33%) |
Dec 29, 2023 | 33.73 | 34.30 | 33.47 | 33.96 | 678,102 | +0.22(+0.65%) |
Dec 28, 2023 | 33.83 | 34.37 | 33.63 | 33.74 | 421,216 | -0.29(-0.85%) |
Dec 27, 2023 | 34.96 | 34.97 | 33.98 | 34.03 | 424,230 | -0.61(-1.76%) |
Dec 26, 2023 | 34.55 | 35.05 | 33.82 | 34.64 | 395,545 | +0.32(+0.93%) |
Dec 22, 2023 | 35.20 | 35.49 | 34.17 | 34.32 | 365,511 | -0.98(-2.78%) |
Dec 21, 2023 | 35.03 | 35.35 | 34.27 | 35.30 | 437,900 | +0.86(+2.50%) |
Dec 20, 2023 | 34.35 | 35.24 | 34.00 | 34.44 | 777,060 | +0.25(+0.73%) |
Dec 19, 2023 | 33.68 | 34.40 | 33.53 | 34.19 | 804,923 | +0.51(+1.51%) |
Dec 18, 2023 | 33.20 | 33.95 | 32.58 | 33.68 | 1,212,783 | +1.13(+3.47%) |
Dec 15, 2023 | 32.98 | 33.00 | 31.65 | 32.55 | 1,169,658 | -0.14(-0.43%) |
Dec 14, 2023 | 33.50 | 34.74 | 32.04 | 32.69 | 1,110,037 | -0.27(-0.82%) |
Dec 13, 2023 | 31.70 | 33.20 | 31.25 | 32.96 | 1,275,481 | +1.12(+3.52%) |
Dec 12, 2023 | 31.89 | 31.95 | 31.26 | 31.84 | 918,546 | -0.13(-0.41%) |
Dec 11, 2023 | 32.53 | 33.10 | 31.81 | 31.97 | 1,530,398 | -0.69(-2.11%) |
Dec 08, 2023 | 32.10 | 32.66 | 31.77 | 32.66 | 1,292,249 | +0.62(+1.94%) |
Dec 07, 2023 | 31.84 | 32.12 | 30.35 | 32.04 | 1,324,899 | +0.79(+2.53%) |
Dec 06, 2023 | 28.66 | 31.31 | 28.36 | 31.25 | 8,061,155 | +2.84(+10.00%) |
Dec 05, 2023 | 28.14 | 30.31 | 27.02 | 28.41 | 9,790,906 | -5.21(-15.50%) |
Dec 04, 2023 | 34.15 | 34.30 | 32.27 | 33.62 | 667,335 | -0.88(-2.55%) |
Dec 01, 2023 | 34.01 | 35.18 | 33.45 | 34.50 | 500,249 | +0.28(+0.82%) |
Nov 30, 2023 | 33.54 | 34.34 | 33.29 | 34.22 | 835,148 | +0.70(+2.09%) |
Nov 29, 2023 | 34.40 | 35.09 | 33.51 | 33.52 | 511,078 | -0.53(-1.56%) |
Nov 28, 2023 | 35.14 | 35.14 | 33.95 | 34.05 | 612,783 | -1.24(-3.51%) |
Nov 27, 2023 | 35.11 | 35.74 | 34.75 | 35.29 | 270,609 | -0.19(-0.54%) |
Nov 24, 2023 | 34.87 | 35.62 | 34.75 | 35.48 | 127,923 | +0.57(+1.63%) |
Nov 22, 2023 | 34.57 | 35.21 | 34.57 | 34.91 | 294,249 | +0.48(+1.39%) |
Nov 21, 2023 | 34.62 | 34.95 | 34.34 | 34.43 | 421,006 | -0.87(-2.46%) |
Nov 20, 2023 | 37.13 | 37.38 | 35.00 | 35.30 | 814,930 | -1.81(-4.88%) |
Nov 17, 2023 | 35.96 | 37.24 | 35.64 | 37.11 | 671,818 | +1.42(+3.98%) |
Nov 16, 2023 | 35.98 | 36.32 | 35.10 | 35.69 | 739,088 | -0.34(-0.94%) |
Nov 15, 2023 | 36.51 | 37.12 | 35.73 | 36.03 | 561,845 | -0.36(-0.99%) |
Nov 14, 2023 | 36.10 | 36.63 | 35.19 | 36.39 | 819,040 | +2.04(+5.94%) |
Nov 13, 2023 | 35.78 | 36.16 | 34.31 | 34.35 | 609,110 | -1.60(-4.45%) |
Nov 10, 2023 | 34.22 | 35.98 | 33.73 | 35.95 | 1,207,040 | +1.69(+4.93%) |
Nov 09, 2023 | 32.15 | 34.27 | 31.85 | 34.26 | 929,004 | +2.39(+7.50%) |
Nov 08, 2023 | 33.79 | 35.37 | 30.55 | 31.87 | 1,745,839 | -1.51(-4.52%) |
Nov 07, 2023 | 32.88 | 33.78 | 32.57 | 33.38 | 1,379,697 | +0.41(+1.24%) |
Nov 06, 2023 | 33.89 | 34.49 | 31.59 | 32.97 | 2,169,543 | -3.52(-9.65%) |
Nov 03, 2023 | 36.35 | 37.47 | 36.27 | 36.49 | 680,137 | +0.93(+2.62%) |
Nov 02, 2023 | 34.64 | 35.83 | 34.02 | 35.56 | 756,726 | +1.68(+4.96%) |