Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 22.10 | 22.39 | 21.73 | 22.07 | 2,331,074 | +0.57(+2.65%) |
Jan 30, 2024 | 21.42 | 21.73 | 21.19 | 21.50 | 1,374,700 | -0.13(-0.60%) |
Jan 29, 2024 | 22.18 | 22.33 | 21.62 | 21.63 | 931,434 | -0.65(-2.92%) |
Jan 26, 2024 | 22.28 | 22.47 | 21.93 | 22.28 | 1,150,557 | +0.30(+1.36%) |
Jan 25, 2024 | 21.68 | 22.34 | 21.53 | 21.98 | 1,569,073 | -0.12(-0.54%) |
Jan 24, 2024 | 22.58 | 22.78 | 21.41 | 22.10 | 1,881,971 | -0.71(-3.11%) |
Jan 23, 2024 | 22.98 | 23.41 | 22.80 | 22.81 | 805,904 | -0.08(-0.35%) |
Jan 22, 2024 | 22.72 | 23.18 | 22.57 | 22.89 | 1,367,204 | -0.07(-0.30%) |
Jan 19, 2024 | 23.77 | 24.16 | 22.95 | 22.96 | 1,561,703 | -1.27(-5.24%) |
Jan 18, 2024 | 24.13 | 24.76 | 23.95 | 24.23 | 1,379,322 | -0.58(-2.34%) |
Jan 17, 2024 | 24.63 | 25.50 | 24.60 | 24.81 | 984,064 | +0.22(+0.89%) |
Jan 16, 2024 | 25.41 | 25.46 | 24.34 | 24.59 | 1,420,642 | -0.99(-3.87%) |
Jan 12, 2024 | 25.63 | 25.79 | 25.43 | 25.58 | 1,096,379 | +0.10(+0.39%) |
Jan 11, 2024 | 25.42 | 26.24 | 25.18 | 25.48 | 1,345,931 | -0.30(-1.16%) |
Jan 10, 2024 | 26.21 | 26.29 | 25.61 | 25.78 | 1,298,476 | -0.72(-2.72%) |
Jan 09, 2024 | 27.00 | 27.44 | 25.74 | 26.50 | 2,159,249 | -0.58(-2.14%) |
Jan 08, 2024 | 29.10 | 29.14 | 27.06 | 27.08 | 2,083,067 | -2.34(-7.95%) |
Jan 05, 2024 | 29.94 | 30.00 | 29.08 | 29.42 | 721,969 | -0.84(-2.78%) |
Jan 04, 2024 | 30.47 | 30.64 | 29.86 | 30.26 | 424,814 | -0.33(-1.08%) |
Jan 03, 2024 | 30.67 | 30.77 | 30.12 | 30.59 | 510,244 | +0.51(+1.70%) |
Jan 02, 2024 | 29.32 | 30.52 | 29.32 | 30.08 | 705,737 | +1.00(+3.44%) |
Dec 29, 2023 | 28.89 | 29.66 | 28.76 | 29.08 | 519,698 | +0.01(+0.03%) |
Dec 28, 2023 | 29.00 | 29.16 | 28.83 | 29.07 | 265,173 | -0.04(-0.14%) |
Dec 27, 2023 | 29.08 | 29.38 | 28.95 | 29.11 | 244,195 | -0.10(-0.34%) |
Dec 26, 2023 | 29.50 | 29.50 | 29.00 | 29.21 | 420,445 | -0.36(-1.21%) |
Dec 22, 2023 | 29.25 | 29.80 | 29.15 | 29.57 | 322,232 | +0.16(+0.53%) |
Dec 21, 2023 | 29.52 | 29.82 | 29.33 | 29.41 | 308,062 | -0.66(-2.21%) |
Dec 20, 2023 | 28.97 | 30.08 | 28.72 | 30.08 | 538,984 | +1.08(+3.74%) |
Dec 19, 2023 | 29.13 | 29.49 | 28.93 | 28.99 | 559,167 | +0.34(+1.19%) |
Dec 18, 2023 | 29.18 | 29.32 | 28.38 | 28.65 | 856,024 | -0.84(-2.84%) |
Dec 15, 2023 | 29.95 | 30.08 | 29.13 | 29.49 | 457,183 | -0.42(-1.40%) |
Dec 14, 2023 | 29.87 | 30.63 | 29.67 | 29.91 | 491,319 | -0.21(-0.70%) |
Dec 13, 2023 | 30.50 | 30.50 | 29.73 | 30.12 | 712,288 | -0.35(-1.15%) |
Dec 12, 2023 | 31.76 | 31.77 | 30.45 | 30.47 | 642,640 | -0.82(-2.63%) |
Dec 11, 2023 | 30.59 | 31.93 | 30.59 | 31.29 | 567,745 | +0.73(+2.37%) |
Dec 08, 2023 | 31.34 | 31.35 | 30.38 | 30.56 | 604,614 | -0.76(-2.43%) |
Dec 07, 2023 | 32.12 | 32.18 | 31.30 | 31.32 | 616,956 | -0.98(-3.03%) |
Dec 06, 2023 | 30.82 | 32.36 | 30.72 | 32.30 | 558,991 | +0.93(+2.95%) |
Dec 05, 2023 | 32.35 | 32.52 | 31.36 | 31.38 | 507,824 | -0.90(-2.79%) |
Dec 04, 2023 | 31.85 | 32.71 | 31.85 | 32.28 | 726,926 | +1.01(+3.24%) |
Dec 01, 2023 | 31.47 | 31.70 | 30.89 | 31.26 | 959,694 | +0.03(+0.08%) |
Nov 30, 2023 | 30.24 | 31.50 | 30.18 | 31.24 | 711,827 | +1.10(+3.65%) |
Nov 29, 2023 | 29.94 | 30.33 | 29.66 | 30.14 | 440,829 | -0.26(-0.86%) |
Nov 28, 2023 | 30.08 | 30.65 | 30.02 | 30.40 | 534,007 | +0.33(+1.10%) |
Nov 27, 2023 | 30.42 | 30.49 | 29.85 | 30.07 | 777,701 | -0.35(-1.16%) |
Nov 24, 2023 | 29.90 | 30.43 | 29.54 | 30.42 | 917,804 | +0.73(+2.46%) |
Nov 22, 2023 | 28.83 | 30.34 | 28.51 | 29.69 | 2,169,675 | +0.96(+3.35%) |
Nov 21, 2023 | 28.65 | 29.28 | 28.38 | 28.73 | 1,197,773 | +0.31(+1.08%) |
Nov 20, 2023 | 29.24 | 29.33 | 28.34 | 28.42 | 794,322 | -0.84(-2.87%) |
Nov 17, 2023 | 29.09 | 29.43 | 28.97 | 29.26 | 560,654 | +0.17(+0.60%) |
Nov 16, 2023 | 29.71 | 29.94 | 29.09 | 29.09 | 775,875 | -0.43(-1.45%) |
Nov 15, 2023 | 28.78 | 30.04 | 28.77 | 29.52 | 1,022,782 | +0.55(+1.90%) |
Nov 14, 2023 | 28.96 | 29.42 | 28.83 | 28.97 | 860,311 | -0.79(-2.64%) |
Nov 13, 2023 | 29.96 | 30.14 | 29.38 | 29.75 | 807,559 | -0.21(-0.70%) |
Nov 10, 2023 | 30.65 | 30.81 | 29.84 | 29.96 | 1,102,068 | -1.10(-3.54%) |
Nov 09, 2023 | 30.65 | 31.25 | 30.01 | 31.06 | 1,751,318 | -0.32(-1.03%) |
Nov 08, 2023 | 31.81 | 31.89 | 31.14 | 31.39 | 687,940 | -0.53(-1.67%) |
Nov 07, 2023 | 32.13 | 32.60 | 31.70 | 31.92 | 788,387 | -0.17(-0.54%) |
Nov 06, 2023 | 32.50 | 32.85 | 31.93 | 32.09 | 1,093,514 | -0.65(-1.97%) |
Nov 03, 2023 | 33.74 | 33.98 | 32.44 | 32.74 | 1,007,605 | -1.44(-4.22%) |
Nov 02, 2023 | 34.34 | 34.84 | 33.81 | 34.18 | 938,391 | -1.22(-3.45%) |