Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 33.50 | 34.25 | 32.95 | 32.98 | 453,676 | -0.51(-1.52%) |
Jan 30, 2024 | 33.37 | 33.60 | 32.93 | 33.48 | 405,458 | +0.79(+2.41%) |
Jan 29, 2024 | 32.23 | 32.83 | 32.10 | 32.70 | 239,151 | +0.31(+0.95%) |
Jan 26, 2024 | 32.59 | 32.87 | 32.31 | 32.39 | 236,781 | +0.07(+0.22%) |
Jan 25, 2024 | 32.08 | 32.58 | 31.87 | 32.32 | 271,095 | +0.36(+1.12%) |
Jan 24, 2024 | 32.32 | 32.34 | 31.50 | 31.96 | 319,493 | +0.07(+0.22%) |
Jan 23, 2024 | 31.78 | 32.40 | 31.67 | 31.89 | 349,116 | +0.60(+1.91%) |
Jan 22, 2024 | 30.88 | 31.35 | 30.83 | 31.29 | 392,671 | +0.60(+1.95%) |
Jan 19, 2024 | 30.72 | 30.81 | 30.27 | 30.70 | 299,068 | -0.15(-0.48%) |
Jan 18, 2024 | 30.28 | 30.88 | 30.06 | 30.85 | 575,961 | +0.71(+2.35%) |
Jan 17, 2024 | 30.49 | 30.69 | 29.93 | 30.14 | 528,094 | -0.44(-1.43%) |
Jan 16, 2024 | 31.32 | 31.38 | 30.48 | 30.58 | 298,337 | -1.05(-3.31%) |
Jan 12, 2024 | 31.66 | 32.17 | 31.35 | 31.62 | 432,228 | -0.02(-0.06%) |
Jan 11, 2024 | 30.10 | 32.00 | 29.57 | 31.64 | 539,589 | +1.36(+4.51%) |
Jan 10, 2024 | 30.02 | 30.64 | 29.92 | 30.28 | 299,097 | +0.26(+0.86%) |
Jan 09, 2024 | 30.16 | 30.37 | 29.87 | 30.02 | 344,620 | -0.68(-2.21%) |
Jan 08, 2024 | 30.05 | 30.77 | 29.92 | 30.70 | 304,750 | +0.56(+1.85%) |
Jan 05, 2024 | 30.02 | 30.50 | 29.56 | 30.14 | 443,565 | -0.14(-0.46%) |
Jan 04, 2024 | 30.38 | 30.67 | 30.12 | 30.28 | 462,969 | +0.09(+0.30%) |
Jan 03, 2024 | 31.60 | 31.60 | 30.09 | 30.19 | 660,404 | -1.63(-5.13%) |
Jan 02, 2024 | 32.16 | 32.49 | 31.60 | 31.82 | 750,402 | -0.68(-2.08%) |
Dec 29, 2023 | 32.51 | 32.74 | 32.34 | 32.50 | 238,793 | -0.21(-0.64%) |
Dec 28, 2023 | 32.60 | 32.79 | 32.48 | 32.71 | 193,881 | -0.02(-0.06%) |
Dec 27, 2023 | 32.73 | 32.96 | 32.48 | 32.73 | 210,775 | +0.13(+0.40%) |
Dec 26, 2023 | 32.10 | 32.67 | 31.93 | 32.60 | 170,472 | +0.69(+2.15%) |
Dec 22, 2023 | 31.35 | 31.96 | 31.35 | 31.91 | 254,685 | +0.61(+1.94%) |
Dec 21, 2023 | 30.83 | 31.38 | 30.80 | 31.30 | 301,562 | +0.77(+2.51%) |
Dec 20, 2023 | 31.01 | 31.46 | 30.51 | 30.54 | 380,851 | -0.44(-1.41%) |
Dec 19, 2023 | 30.48 | 31.16 | 30.48 | 30.97 | 505,961 | +0.68(+2.24%) |
Dec 18, 2023 | 29.89 | 30.45 | 29.48 | 30.30 | 399,317 | +0.47(+1.57%) |
Dec 15, 2023 | 30.53 | 30.53 | 29.69 | 29.83 | 1,004,678 | -0.50(-1.64%) |
Dec 14, 2023 | 30.01 | 30.70 | 29.90 | 30.33 | 340,563 | +0.86(+2.91%) |
Dec 13, 2023 | 28.58 | 29.61 | 28.28 | 29.47 | 620,487 | +0.93(+3.25%) |
Dec 12, 2023 | 28.53 | 28.69 | 28.29 | 28.54 | 305,611 | -0.01(-0.04%) |
Dec 11, 2023 | 28.33 | 28.61 | 28.17 | 28.55 | 333,694 | +0.17(+0.60%) |
Dec 08, 2023 | 28.16 | 28.67 | 27.88 | 28.39 | 282,119 | +0.15(+0.53%) |
Dec 07, 2023 | 28.05 | 28.28 | 27.73 | 28.24 | 410,887 | +0.34(+1.21%) |
Dec 06, 2023 | 27.54 | 28.08 | 27.46 | 27.90 | 404,372 | +0.50(+1.82%) |
Dec 05, 2023 | 27.45 | 27.76 | 27.10 | 27.40 | 302,329 | -0.15(-0.54%) |
Dec 04, 2023 | 26.92 | 27.62 | 26.84 | 27.55 | 334,514 | +0.39(+1.43%) |
Dec 01, 2023 | 26.15 | 27.16 | 25.96 | 27.16 | 367,682 | +0.89(+3.37%) |
Nov 30, 2023 | 26.11 | 26.31 | 25.75 | 26.27 | 397,271 | +0.37(+1.42%) |
Nov 29, 2023 | 25.96 | 26.28 | 25.76 | 25.91 | 449,958 | +0.07(+0.27%) |
Nov 28, 2023 | 25.91 | 26.18 | 25.65 | 25.84 | 316,746 | -0.19(-0.73%) |
Nov 27, 2023 | 26.10 | 26.42 | 26.02 | 26.02 | 291,438 | -0.26(-0.99%) |
Nov 24, 2023 | 26.02 | 26.52 | 25.83 | 26.28 | 148,313 | +0.25(+0.96%) |
Nov 22, 2023 | 25.82 | 26.38 | 25.78 | 26.03 | 246,293 | +0.23(+0.89%) |
Nov 21, 2023 | 26.11 | 26.27 | 25.80 | 25.81 | 293,179 | -0.37(-1.41%) |
Nov 20, 2023 | 25.98 | 26.20 | 25.76 | 26.17 | 328,743 | +0.20(+0.76%) |
Nov 17, 2023 | 25.73 | 26.02 | 25.40 | 25.98 | 547,720 | +0.58(+2.30%) |
Nov 16, 2023 | 25.70 | 25.86 | 25.13 | 25.39 | 527,851 | -0.48(-1.84%) |
Nov 15, 2023 | 25.23 | 25.94 | 25.23 | 25.87 | 531,969 | +0.60(+2.39%) |
Nov 14, 2023 | 24.41 | 25.26 | 24.30 | 25.26 | 554,702 | +1.52(+6.42%) |
Nov 13, 2023 | 23.96 | 24.20 | 23.69 | 23.74 | 485,538 | -0.29(-1.19%) |
Nov 10, 2023 | 23.39 | 24.07 | 23.02 | 24.03 | 797,215 | +0.84(+3.63%) |
Nov 09, 2023 | 22.52 | 23.31 | 22.28 | 23.18 | 545,110 | +0.83(+3.72%) |
Nov 08, 2023 | 22.95 | 23.01 | 22.33 | 22.35 | 904,530 | -0.61(-2.67%) |
Nov 07, 2023 | 22.18 | 23.13 | 21.91 | 22.97 | 827,752 | +0.44(+1.93%) |
Nov 06, 2023 | 22.49 | 22.81 | 22.20 | 22.53 | 842,414 | +0.28(+1.25%) |
Nov 03, 2023 | 22.80 | 23.18 | 22.08 | 22.25 | 941,941 | +1.17(+5.54%) |
Nov 02, 2023 | 21.02 | 21.44 | 20.65 | 21.09 | 584,691 | +0.46(+2.21%) |