Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 30.51 | 30.75 | 30.15 | 30.75 | 1,665 | +1.16(+3.93%) |
Jan 30, 2024 | 29.84 | 29.84 | 29.51 | 29.58 | 2,209 | -0.93(-3.05%) |
Jan 29, 2024 | 31.36 | 31.36 | 30.49 | 30.51 | 3,236 | -0.63(-2.01%) |
Jan 26, 2024 | 31.29 | 31.29 | 30.89 | 31.14 | 2,839 | -0.62(-1.94%) |
Jan 25, 2024 | 31.86 | 32.31 | 31.75 | 31.76 | 10,702 | -0.27(-0.84%) |
Jan 24, 2024 | 31.72 | 32.04 | 31.44 | 32.03 | 4,865 | -0.09(-0.29%) |
Jan 23, 2024 | 31.93 | 32.37 | 31.76 | 32.12 | 10,389 | +1.86(+6.15%) |
Jan 22, 2024 | 29.89 | 30.38 | 29.75 | 30.26 | 7,685 | +1.73(+6.05%) |
Jan 19, 2024 | 28.51 | 29.09 | 28.40 | 28.53 | 3,086 | -0.45(-1.55%) |
Jan 18, 2024 | 28.13 | 29.15 | 28.10 | 28.98 | 12,708 | +1.05(+3.77%) |
Jan 17, 2024 | 27.77 | 28.16 | 27.73 | 27.93 | 3,639 | +0.51(+1.86%) |
Jan 16, 2024 | 28.11 | 28.33 | 27.40 | 27.42 | 15,110 | -0.21(-0.77%) |
Jan 12, 2024 | 26.32 | 27.67 | 26.08 | 27.63 | 50,994 | +0.37(+1.34%) |
Jan 11, 2024 | 26.66 | 27.77 | 26.18 | 27.27 | 36,867 | -1.15(-4.04%) |
Jan 10, 2024 | 29.89 | 29.95 | 28.36 | 28.41 | 13,808 | -3.39(-10.66%) |
Jan 09, 2024 | 31.67 | 31.88 | 31.53 | 31.80 | 13,664 | +1.32(+4.32%) |
Jan 08, 2024 | 31.43 | 31.61 | 30.32 | 30.49 | 19,124 | -1.39(-4.35%) |
Jan 05, 2024 | 32.04 | 32.31 | 31.87 | 31.87 | 7,034 | +0.43(+1.36%) |
Jan 04, 2024 | 32.12 | 32.15 | 31.23 | 31.45 | 7,743 | -0.80(-2.47%) |
Jan 03, 2024 | 32.54 | 32.54 | 32.04 | 32.24 | 17,989 | +1.93(+6.37%) |
Jan 02, 2024 | 29.78 | 30.33 | 29.78 | 30.31 | 7,169 | -0.79(-2.54%) |
Dec 29, 2023 | 30.53 | 31.21 | 30.25 | 31.10 | 4,272 | +0.75(+2.48%) |
Dec 28, 2023 | 29.73 | 30.45 | 29.73 | 30.35 | 3,489 | +0.02(+0.07%) |
Dec 27, 2023 | 30.65 | 30.70 | 30.05 | 30.33 | 11,206 | -2.00(-6.17%) |
Dec 26, 2023 | 31.97 | 32.54 | 31.97 | 32.32 | 1,174 | +1.38(+4.47%) |
Dec 22, 2023 | 30.63 | 30.99 | 30.55 | 30.94 | 8,097 | -1.14(-3.57%) |
Dec 21, 2023 | 32.09 | 32.11 | 32.08 | 32.09 | 1,335 | -0.79(-2.42%) |
Dec 20, 2023 | 31.71 | 33.16 | 31.60 | 32.88 | 2,171 | -0.22(-0.65%) |
Dec 19, 2023 | 32.68 | 33.13 | 32.68 | 33.10 | 5,339 | +0.26(+0.79%) |
Dec 18, 2023 | 33.38 | 33.38 | 32.84 | 32.84 | 10,847 | +0.96(+3.00%) |
Dec 15, 2023 | 32.03 | 32.21 | 31.88 | 31.88 | 27,852 | +0.57(+1.81%) |
Dec 14, 2023 | 31.26 | 31.56 | 31.26 | 31.31 | 1,101 | -0.38(-1.20%) |
Dec 13, 2023 | 31.97 | 31.97 | 31.69 | 31.69 | 1,264 | -1.16(-3.54%) |
Dec 12, 2023 | 32.36 | 33.13 | 32.35 | 32.86 | 4,608 | +0.18(+0.56%) |
Dec 11, 2023 | 32.35 | 33.02 | 32.32 | 32.67 | 4,249 | +2.29(+7.54%) |
Dec 08, 2023 | 30.50 | 30.62 | 30.38 | 30.38 | 561 | -0.23(-0.75%) |
Dec 07, 2023 | 31.91 | 31.91 | 30.57 | 30.61 | 19,504 | -1.33(-4.15%) |
Dec 06, 2023 | 31.89 | 31.95 | 31.55 | 31.94 | 22,921 | +0.17(+0.53%) |
Dec 05, 2023 | 31.28 | 31.82 | 31.17 | 31.77 | 1,515 | -0.51(-1.59%) |
Dec 04, 2023 | 32.29 | 32.29 | 32.29 | 32.29 | 391 | -2.18(-6.34%) |
Dec 01, 2023 | 34.54 | 34.54 | 34.47 | 34.47 | 556 | -0.86(-2.42%) |
Nov 30, 2023 | 35.37 | 35.37 | 35.29 | 35.33 | 6,743 | -0.29(-0.82%) |
Nov 29, 2023 | 35.42 | 35.81 | 35.42 | 35.62 | 2,758 | +0.84(+2.41%) |
Nov 28, 2023 | 35.53 | 35.53 | 34.78 | 34.78 | 816 | -1.42(-3.91%) |
Nov 27, 2023 | 36.06 | 36.33 | 35.92 | 36.19 | 1,615 | +2.04(+5.96%) |
Nov 24, 2023 | 34.25 | 34.25 | 33.82 | 34.16 | 15,267 | -0.57(-1.65%) |
Nov 22, 2023 | 35.42 | 35.53 | 34.73 | 34.73 | 4,652 | -1.52(-4.18%) |
Nov 21, 2023 | 36.37 | 36.37 | 36.01 | 36.24 | 978 | +0.76(+2.13%) |
Nov 20, 2023 | 35.03 | 35.52 | 35.03 | 35.49 | 2,919 | -1.68(-4.51%) |
Nov 17, 2023 | 37.15 | 37.60 | 37.03 | 37.16 | 2,548 | +0.27(+0.74%) |
Nov 16, 2023 | 35.63 | 36.89 | 35.63 | 36.89 | 836 | +1.58(+4.47%) |
Nov 15, 2023 | 35.88 | 35.92 | 35.12 | 35.31 | 1,826 | -1.30(-3.54%) |
Nov 14, 2023 | 35.54 | 36.70 | 35.45 | 36.61 | 13,236 | +1.92(+5.55%) |
Nov 13, 2023 | 35.13 | 35.14 | 34.56 | 34.69 | 7,582 | +0.08(+0.24%) |
Nov 10, 2023 | 34.86 | 34.86 | 34.60 | 34.60 | 977 | -0.94(-2.65%) |
Nov 09, 2023 | 36.14 | 36.15 | 35.28 | 35.54 | 4,630 | -2.88(-7.50%) |
Nov 08, 2023 | 38.59 | 38.59 | 38.29 | 38.42 | 3,301 | +0.21(+0.56%) |
Nov 07, 2023 | 38.80 | 38.80 | 38.21 | 38.21 | 134 | -0.24(-0.62%) |
Nov 06, 2023 | 38.60 | 38.60 | 38.37 | 38.45 | 6,079 | -1.66(-4.14%) |
Nov 03, 2023 | 40.39 | 40.39 | 40.11 | 40.11 | 706 | -0.18(-0.45%) |