Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 32.60 | 32.69 | 31.75 | 31.82 | 482,185 | -0.72(-2.21%) |
Jan 30, 2024 | 31.51 | 32.56 | 31.51 | 32.54 | 285,563 | +0.77(+2.42%) |
Jan 29, 2024 | 31.86 | 31.87 | 31.58 | 31.77 | 256,930 | +0.09(+0.28%) |
Jan 26, 2024 | 32.00 | 32.18 | 31.66 | 31.68 | 219,173 | -0.14(-0.44%) |
Jan 25, 2024 | 32.00 | 32.02 | 30.26 | 31.82 | 341,585 | +0.45(+1.43%) |
Jan 24, 2024 | 32.00 | 32.00 | 30.97 | 31.37 | 418,007 | -0.53(-1.66%) |
Jan 23, 2024 | 31.53 | 31.98 | 31.06 | 31.90 | 470,891 | +0.77(+2.47%) |
Jan 22, 2024 | 30.63 | 31.23 | 30.38 | 31.13 | 325,530 | +0.76(+2.50%) |
Jan 19, 2024 | 30.47 | 30.47 | 29.81 | 30.37 | 325,852 | +0.10(+0.33%) |
Jan 18, 2024 | 29.67 | 30.29 | 29.37 | 30.27 | 242,490 | +0.73(+2.47%) |
Jan 17, 2024 | 28.28 | 29.57 | 28.00 | 29.54 | 323,128 | +0.76(+2.64%) |
Jan 16, 2024 | 29.38 | 29.54 | 28.74 | 28.78 | 212,996 | -0.78(-2.64%) |
Jan 12, 2024 | 29.47 | 29.81 | 29.09 | 29.56 | 397,705 | +0.37(+1.27%) |
Jan 11, 2024 | 29.40 | 29.71 | 28.86 | 29.19 | 364,065 | -0.21(-0.71%) |
Jan 10, 2024 | 29.87 | 30.41 | 28.90 | 29.40 | 323,790 | -0.43(-1.44%) |
Jan 09, 2024 | 29.47 | 30.12 | 29.23 | 29.83 | 367,492 | -0.08(-0.27%) |
Jan 08, 2024 | 29.80 | 30.30 | 29.31 | 29.91 | 453,963 | -0.09(-0.30%) |
Jan 05, 2024 | 29.41 | 30.37 | 29.28 | 30.00 | 477,903 | +0.27(+0.91%) |
Jan 04, 2024 | 28.57 | 29.80 | 28.17 | 29.73 | 494,364 | +1.20(+4.21%) |
Jan 03, 2024 | 29.35 | 29.80 | 28.51 | 28.53 | 536,321 | -0.98(-3.32%) |
Jan 02, 2024 | 29.37 | 29.85 | 28.95 | 29.51 | 409,182 | +0.08(+0.27%) |
Dec 29, 2023 | 30.16 | 30.39 | 29.33 | 29.43 | 192,292 | -0.97(-3.19%) |
Dec 28, 2023 | 30.05 | 30.51 | 30.03 | 30.40 | 226,317 | +0.30(+1.00%) |
Dec 27, 2023 | 29.66 | 30.14 | 29.62 | 30.10 | 205,378 | +0.55(+1.86%) |
Dec 26, 2023 | 29.18 | 29.64 | 29.15 | 29.55 | 130,751 | +0.37(+1.27%) |
Dec 22, 2023 | 29.03 | 29.59 | 29.02 | 29.18 | 151,925 | +0.24(+0.83%) |
Dec 21, 2023 | 29.48 | 29.52 | 28.76 | 28.94 | 431,796 | -0.08(-0.28%) |
Dec 20, 2023 | 29.06 | 29.84 | 28.72 | 29.02 | 623,793 | -0.31(-1.06%) |
Dec 19, 2023 | 28.76 | 29.62 | 28.48 | 29.33 | 703,742 | +0.84(+2.95%) |
Dec 18, 2023 | 28.59 | 29.00 | 28.40 | 28.49 | 466,139 | -0.03(-0.11%) |
Dec 15, 2023 | 29.81 | 29.81 | 28.50 | 28.52 | 1,455,771 | -0.73(-2.50%) |
Dec 14, 2023 | 29.16 | 29.49 | 28.32 | 29.25 | 364,495 | +0.55(+1.92%) |
Dec 13, 2023 | 28.94 | 28.94 | 27.48 | 28.70 | 288,687 | -0.12(-0.42%) |
Dec 12, 2023 | 28.25 | 28.86 | 27.97 | 28.82 | 707,747 | +0.40(+1.41%) |
Dec 11, 2023 | 28.09 | 28.55 | 28.04 | 28.42 | 275,733 | +0.41(+1.46%) |
Dec 08, 2023 | 27.63 | 28.26 | 27.45 | 28.01 | 506,585 | +0.35(+1.27%) |
Dec 07, 2023 | 27.23 | 27.70 | 27.23 | 27.66 | 249,853 | +0.55(+2.03%) |
Dec 06, 2023 | 27.54 | 28.28 | 27.06 | 27.11 | 226,577 | -0.11(-0.40%) |
Dec 05, 2023 | 27.81 | 27.98 | 27.06 | 27.22 | 230,154 | -0.67(-2.40%) |
Dec 04, 2023 | 27.04 | 28.09 | 27.04 | 27.89 | 259,481 | +0.63(+2.31%) |
Dec 01, 2023 | 26.88 | 27.48 | 26.80 | 27.26 | 278,064 | +0.36(+1.34%) |
Nov 30, 2023 | 27.30 | 27.48 | 26.73 | 26.90 | 491,448 | -0.32(-1.18%) |
Nov 29, 2023 | 27.09 | 27.83 | 27.09 | 27.22 | 710,238 | +0.47(+1.76%) |
Nov 28, 2023 | 26.88 | 26.97 | 26.23 | 26.75 | 687,213 | -0.13(-0.48%) |
Nov 27, 2023 | 26.51 | 27.40 | 26.45 | 26.88 | 782,150 | -0.09(-0.33%) |
Nov 24, 2023 | 26.45 | 27.35 | 26.45 | 26.97 | 108,561 | +0.39(+1.47%) |
Nov 22, 2023 | 26.36 | 27.20 | 26.24 | 26.58 | 374,442 | +0.47(+1.80%) |
Nov 21, 2023 | 26.14 | 26.47 | 24.81 | 26.11 | 942,373 | -0.36(-1.36%) |
Nov 20, 2023 | 25.40 | 26.51 | 24.70 | 26.47 | 530,859 | +1.15(+4.54%) |
Nov 17, 2023 | 25.12 | 25.45 | 24.89 | 25.32 | 581,452 | +0.31(+1.24%) |
Nov 16, 2023 | 25.28 | 25.31 | 24.95 | 25.01 | 207,284 | -0.43(-1.69%) |
Nov 15, 2023 | 25.44 | 25.90 | 25.00 | 25.44 | 375,326 | +0.03(+0.12%) |
Nov 14, 2023 | 24.95 | 25.43 | 24.60 | 25.41 | 489,916 | +1.53(+6.41%) |
Nov 13, 2023 | 23.95 | 24.38 | 23.49 | 23.88 | 284,300 | -0.08(-0.33%) |
Nov 10, 2023 | 23.36 | 24.17 | 23.14 | 23.96 | 431,368 | +0.77(+3.32%) |
Nov 09, 2023 | 23.69 | 23.91 | 23.03 | 23.19 | 359,911 | -0.27(-1.15%) |
Nov 08, 2023 | 24.34 | 24.48 | 23.25 | 23.46 | 371,445 | -0.91(-3.73%) |
Nov 07, 2023 | 24.12 | 24.70 | 23.81 | 24.37 | 408,051 | +0.24(+0.99%) |
Nov 06, 2023 | 23.66 | 24.35 | 23.66 | 24.13 | 484,504 | +0.29(+1.22%) |
Nov 03, 2023 | 24.12 | 24.57 | 23.34 | 23.84 | 942,106 | +0.12(+0.51%) |
Nov 02, 2023 | 22.00 | 24.11 | 21.87 | 23.72 | 1,149,604 | +1.95(+8.96%) |