Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 29.29 | 404 | -1.34(-4.38%) | |||
Jan 26, 2024 | 30.63 | 66 | -0.02(-0.08%) | |||
Jan 25, 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 290 | +0.74(+2.47%) |
Jan 24, 2024 | 30.61 | 30.61 | 29.92 | 29.92 | 139,165 | +0.48(+1.64%) |
Jan 23, 2024 | 30.69 | 30.69 | 29.44 | 29.44 | 926 | +0.34(+1.16%) |
Jan 22, 2024 | 29.00 | 29.33 | 28.61 | 29.10 | 3,556 | -1.19(-3.92%) |
Jan 19, 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 1,718 | +1.55(+5.41%) |
Jan 18, 2024 | 30.51 | 30.51 | 28.73 | 28.73 | 1,651 | -0.41(-1.40%) |
Jan 17, 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 417 | -1.51(-4.94%) |
Jan 16, 2024 | 30.81 | 31.61 | 30.65 | 30.65 | 4,713 | -2.26(-6.87%) |
Jan 12, 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 1,523 | +1.55(+4.96%) |
Jan 11, 2024 | 32.90 | 32.90 | 31.36 | 31.36 | 6,481 | +0.86(+2.81%) |
Jan 10, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 1,496 | +0.43(+1.43%) |
Jan 09, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 2,581 | -2.19(-6.78%) |
Jan 08, 2024 | 32.41 | 32.41 | 32.26 | 32.26 | 3,306 | -1.13(-3.38%) |
Jan 05, 2024 | 34.01 | 34.01 | 31.92 | 33.39 | 2,452 | +0.91(+2.81%) |
Jan 04, 2024 | 32.18 | 33.74 | 32.18 | 32.47 | 1,205 | -0.84(-2.52%) |
Jan 03, 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 652 | -0.58(-1.70%) |
Jan 02, 2024 | 32.86 | 33.89 | 32.86 | 33.89 | 2,018 | -0.97(-2.80%) |
Dec 29, 2023 | 34.86 | 34.86 | 34.86 | 34.86 | 742 | +0.01(+0.04%) |
Dec 28, 2023 | 34.85 | 34.85 | 34.85 | 34.85 | 451 | +2.17(+6.64%) |
Dec 27, 2023 | 32.68 | 32.68 | 32.68 | 32.68 | 781 | +0.18(+0.55%) |
Dec 26, 2023 | 32.74 | 34.02 | 32.50 | 32.50 | 1,469 | +0.48(+1.49%) |
Dec 22, 2023 | 32.01 | 32.02 | 31.63 | 32.02 | 1,420 | -0.41(-1.26%) |
Dec 21, 2023 | 32.42 | 33.46 | 32.42 | 32.43 | 1,306 | -0.06(-0.18%) |
Dec 20, 2023 | 32.49 | 32.49 | 32.49 | 32.49 | 780 | +0.10(+0.32%) |
Dec 19, 2023 | 32.33 | 32.39 | 32.33 | 32.39 | 1,932 | -0.62(-1.87%) |
Dec 18, 2023 | 33.01 | 33.85 | 33.01 | 33.01 | 1,776 | -0.26(-0.78%) |
Dec 15, 2023 | 33.26 | 33.99 | 33.26 | 33.27 | 2,926 | +1.33(+4.16%) |
Dec 14, 2023 | 31.49 | 32.42 | 31.47 | 31.93 | 2,270 | +0.80(+2.58%) |
Dec 13, 2023 | 31.12 | 31.22 | 31.12 | 31.13 | 2,061 | -0.38(-1.20%) |
Dec 12, 2023 | 32.21 | 32.21 | 31.20 | 31.51 | 2,762 | +0.61(+1.96%) |
Dec 11, 2023 | 31.87 | 31.87 | 30.91 | 30.91 | 2,363 | -0.25(-0.82%) |
Dec 08, 2023 | 31.16 | 32.16 | 31.16 | 31.16 | 1,334 | -0.45(-1.44%) |
Dec 07, 2023 | 31.62 | 31.62 | 31.61 | 31.61 | 1,452 | -0.90(-2.78%) |
Dec 06, 2023 | 32.36 | 32.52 | 32.36 | 32.52 | 2,259 | +0.49(+1.55%) |
Dec 05, 2023 | 31.78 | 32.02 | 31.78 | 32.02 | 1,995 | -1.77(-5.24%) |
Dec 04, 2023 | 33.70 | 34.47 | 33.70 | 33.79 | 2,418 | -1.45(-4.11%) |
Dec 01, 2023 | 35.95 | 35.95 | 35.24 | 35.24 | 913 | -0.55(-1.52%) |
Nov 30, 2023 | 35.79 | 35.79 | 35.79 | 35.79 | 628 | +0.03(+0.08%) |
Nov 29, 2023 | 35.76 | 35.76 | 35.76 | 35.76 | 679 | -0.25(-0.68%) |
Nov 28, 2023 | 35.87 | 36.01 | 35.87 | 36.01 | 1,618 | -0.36(-0.99%) |
Nov 27, 2023 | 36.26 | 37.36 | 36.26 | 36.37 | 771 | -1.05(-2.81%) |
Nov 24, 2023 | 37.41 | 37.41 | 37.41 | 37.41 | 371 | +0.71(+1.94%) |
Nov 21, 2023 | 36.70 | 352 | -1.38(-3.62%) | |||
Nov 20, 2023 | 38.11 | 38.11 | 36.84 | 38.08 | 5,998 | +0.91(+2.44%) |
Nov 17, 2023 | 36.05 | 37.17 | 36.05 | 37.17 | 816 | +0.32(+0.88%) |
Nov 16, 2023 | 36.85 | 36.85 | 36.85 | 36.85 | 696 | +0.04(+0.10%) |
Nov 14, 2023 | 36.81 | 262 | -0.41(-1.10%) | |||
Nov 13, 2023 | 37.23 | 37.23 | 37.23 | 37.23 | 658 | +1.60(+4.48%) |
Nov 10, 2023 | 35.58 | 36.74 | 35.58 | 35.63 | 716 | +0.05(+0.13%) |
Nov 09, 2023 | 35.58 | 35.58 | 35.58 | 35.58 | 538 | -0.73(-2.00%) |
Nov 08, 2023 | 36.18 | 36.30 | 36.00 | 36.30 | 1,135 | +0.06(+0.18%) |
Nov 07, 2023 | 36.80 | 36.80 | 36.24 | 36.24 | 933 | -2.02(-5.28%) |
Nov 06, 2023 | 38.23 | 38.26 | 37.05 | 38.26 | 1,198 | +3.19(+9.10%) |
Nov 03, 2023 | 36.70 | 36.70 | 35.07 | 35.07 | 16,427 | -1.12(-3.08%) |
Nov 02, 2023 | 35.20 | 36.19 | 35.20 | 36.19 | 1,020 | +1.86(+5.40%) |