Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 30.34 | 31.44 | 29.98 | 30.05 | 271,671 | -0.27(-0.89%) |
Jan 30, 2024 | 30.51 | 30.74 | 30.27 | 30.32 | 24,287 | -0.53(-1.72%) |
Jan 29, 2024 | 29.62 | 30.86 | 29.36 | 30.85 | 93,770 | +1.21(+4.08%) |
Jan 26, 2024 | 29.86 | 30.18 | 29.57 | 29.64 | 146,738 | -0.05(-0.17%) |
Jan 25, 2024 | 29.93 | 29.94 | 29.18 | 29.69 | 68,020 | -0.12(-0.40%) |
Jan 24, 2024 | 30.98 | 31.07 | 29.72 | 29.81 | 72,786 | -0.66(-2.17%) |
Jan 23, 2024 | 30.65 | 30.97 | 30.07 | 30.47 | 116,700 | +0.55(+1.84%) |
Jan 22, 2024 | 29.28 | 30.74 | 29.28 | 29.92 | 185,658 | +0.78(+2.68%) |
Jan 19, 2024 | 29.20 | 29.20 | 28.38 | 29.14 | 119,882 | -0.02(-0.07%) |
Jan 18, 2024 | 29.59 | 29.59 | 28.80 | 29.16 | 29,110 | -0.25(-0.85%) |
Jan 17, 2024 | 29.81 | 29.82 | 29.20 | 29.41 | 51,377 | -0.92(-3.03%) |
Jan 16, 2024 | 31.01 | 31.01 | 30.16 | 30.33 | 225,615 | -0.94(-3.01%) |
Jan 12, 2024 | 32.07 | 32.39 | 31.19 | 31.27 | 91,276 | -0.63(-1.97%) |
Jan 11, 2024 | 32.58 | 32.58 | 31.42 | 31.90 | 151,703 | -0.84(-2.57%) |
Jan 10, 2024 | 32.94 | 32.94 | 32.33 | 32.74 | 400,768 | -0.29(-0.88%) |
Jan 09, 2024 | 33.27 | 33.27 | 32.80 | 33.03 | 16,985 | -0.50(-1.49%) |
Jan 08, 2024 | 33.03 | 33.67 | 32.74 | 33.53 | 31,177 | +0.43(+1.30%) |
Jan 05, 2024 | 33.05 | 34.03 | 32.96 | 33.10 | 263,939 | -0.34(-1.02%) |
Jan 04, 2024 | 34.07 | 34.07 | 33.44 | 33.44 | 58,824 | -0.73(-2.14%) |
Jan 03, 2024 | 34.98 | 34.98 | 33.65 | 34.17 | 26,539 | -1.32(-3.72%) |
Jan 02, 2024 | 35.44 | 36.27 | 35.25 | 35.49 | 18,926 | -0.41(-1.14%) |
Dec 29, 2023 | 36.35 | 36.37 | 35.82 | 35.90 | 32,748 | -0.51(-1.40%) |
Dec 28, 2023 | 36.38 | 36.72 | 36.23 | 36.41 | 49,704 | -0.06(-0.16%) |
Dec 27, 2023 | 36.79 | 36.79 | 36.35 | 36.47 | 236,997 | -0.09(-0.25%) |
Dec 26, 2023 | 36.12 | 36.74 | 36.12 | 36.56 | 67,577 | +0.61(+1.70%) |
Dec 22, 2023 | 36.00 | 36.32 | 35.74 | 35.95 | 67,612 | +0.09(+0.25%) |
Dec 21, 2023 | 35.38 | 35.95 | 35.34 | 35.86 | 97,357 | +1.04(+3.00%) |
Dec 20, 2023 | 36.30 | 36.36 | 34.81 | 34.82 | 211,022 | -1.73(-4.73%) |
Dec 19, 2023 | 35.97 | 36.63 | 35.90 | 36.54 | 75,510 | +0.96(+2.71%) |
Dec 18, 2023 | 35.93 | 36.10 | 35.37 | 35.58 | 59,040 | -0.72(-1.97%) |
Dec 15, 2023 | 36.39 | 36.63 | 35.89 | 36.29 | 399,324 | +0.08(+0.23%) |
Dec 14, 2023 | 34.41 | 36.74 | 34.41 | 36.21 | 118,515 | +2.66(+7.94%) |
Dec 13, 2023 | 31.18 | 33.63 | 31.16 | 33.55 | 94,083 | +2.28(+7.29%) |
Dec 12, 2023 | 31.88 | 31.88 | 30.80 | 31.27 | 93,768 | -0.72(-2.24%) |
Dec 11, 2023 | 31.82 | 32.11 | 31.67 | 31.99 | 153,862 | -0.10(-0.31%) |
Dec 08, 2023 | 32.02 | 32.61 | 31.69 | 32.09 | 82,858 | +0.07(+0.22%) |
Dec 07, 2023 | 31.93 | 32.37 | 31.86 | 32.02 | 110,674 | +0.17(+0.53%) |
Dec 06, 2023 | 31.94 | 32.71 | 31.77 | 31.85 | 60,235 | +0.17(+0.53%) |
Dec 05, 2023 | 32.15 | 32.37 | 31.68 | 31.68 | 78,392 | -0.86(-2.63%) |
Dec 04, 2023 | 32.30 | 33.09 | 32.30 | 32.53 | 72,719 | -0.08(-0.24%) |
Dec 01, 2023 | 30.96 | 32.62 | 30.96 | 32.61 | 217,649 | +1.48(+4.76%) |
Nov 30, 2023 | 31.18 | 31.28 | 30.59 | 31.13 | 138,730 | +0.06(+0.19%) |
Nov 29, 2023 | 31.13 | 31.85 | 30.98 | 31.07 | 77,552 | +0.32(+1.04%) |
Nov 28, 2023 | 29.95 | 30.75 | 29.62 | 30.75 | 470,166 | +0.78(+2.59%) |
Nov 27, 2023 | 30.33 | 30.33 | 29.83 | 29.98 | 970,068 | -0.48(-1.57%) |
Nov 24, 2023 | 30.34 | 30.62 | 30.10 | 30.45 | 546,011 | +0.08(+0.26%) |
Nov 22, 2023 | 30.60 | 30.69 | 30.25 | 30.37 | 157,798 | -0.08(-0.26%) |
Nov 21, 2023 | 30.91 | 31.06 | 30.36 | 30.45 | 72,201 | -0.67(-2.16%) |
Nov 20, 2023 | 30.68 | 31.43 | 30.40 | 31.13 | 59,321 | +0.47(+1.54%) |
Nov 17, 2023 | 30.68 | 30.68 | 30.11 | 30.65 | 20,757 | +0.13(+0.42%) |
Nov 16, 2023 | 31.17 | 31.25 | 30.31 | 30.52 | 155,758 | -0.89(-2.82%) |
Nov 15, 2023 | 30.88 | 32.21 | 30.88 | 31.41 | 120,304 | +0.66(+2.14%) |
Nov 14, 2023 | 29.23 | 30.75 | 29.23 | 30.75 | 112,672 | +2.53(+8.95%) |
Nov 13, 2023 | 28.01 | 28.43 | 27.82 | 28.23 | 149,843 | -0.04(-0.14%) |
Nov 10, 2023 | 28.44 | 28.53 | 27.87 | 28.27 | 46,024 | -0.68(-2.34%) |
Nov 09, 2023 | 29.98 | 30.10 | 28.85 | 28.94 | 53,094 | -0.97(-3.23%) |
Nov 08, 2023 | 30.76 | 30.76 | 29.66 | 29.91 | 357,184 | -0.95(-3.06%) |
Nov 07, 2023 | 30.86 | 30.97 | 30.57 | 30.85 | 52,809 | -0.16(-0.51%) |
Nov 06, 2023 | 32.13 | 32.13 | 30.81 | 31.01 | 60,979 | -0.93(-2.90%) |
Nov 03, 2023 | 31.95 | 32.41 | 31.85 | 31.94 | 30,878 | +0.77(+2.46%) |
Nov 02, 2023 | 29.84 | 31.24 | 29.83 | 31.17 | 90,506 | +1.98(+6.78%) |