Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 32.57 | 33.00 | 31.47 | 31.52 | 1,659 | -1.29(-3.93%) |
Jan 30, 2024 | 32.47 | 32.96 | 31.81 | 32.81 | 1,058 | +0.07(+0.21%) |
Jan 29, 2024 | 31.50 | 32.74 | 31.50 | 32.74 | 4,051 | +1.51(+4.84%) |
Jan 26, 2024 | 30.30 | 31.35 | 30.30 | 31.23 | 670 | +1.20(+4.00%) |
Jan 25, 2024 | 31.34 | 31.41 | 30.03 | 30.03 | 1,166 | -1.03(-3.32%) |
Jan 24, 2024 | 31.75 | 31.75 | 31.06 | 31.06 | 1,000 | -0.86(-2.69%) |
Jan 23, 2024 | 32.10 | 32.10 | 31.08 | 31.92 | 1,561 | -0.21(-0.65%) |
Jan 22, 2024 | 31.00 | 32.13 | 30.99 | 32.13 | 3,500 | +1.97(+6.53%) |
Jan 19, 2024 | 29.74 | 30.81 | 29.74 | 30.16 | 2,900 | +0.03(+0.10%) |
Jan 18, 2024 | 29.86 | 30.66 | 29.86 | 30.13 | 1,500 | +1.06(+3.65%) |
Jan 17, 2024 | 28.50 | 29.07 | 28.48 | 29.07 | 1,056 | +0.47(+1.64%) |
Jan 16, 2024 | 29.07 | 29.07 | 28.41 | 28.60 | 3,327 | -0.71(-2.42%) |
Jan 15, 2024 | 29.51 | 29.51 | 29.31 | 29.31 | 2,459 | -0.27(-0.91%) |
Jan 12, 2024 | 29.78 | 31.20 | 29.30 | 29.58 | 9,699 | +0.54(+1.86%) |
Jan 11, 2024 | 29.73 | 29.81 | 29.00 | 29.04 | 2,300 | -0.86(-2.88%) |
Jan 10, 2024 | 31.30 | 31.30 | 28.75 | 29.90 | 3,455 | +0.14(+0.47%) |
Jan 09, 2024 | 31.50 | 31.58 | 29.76 | 29.76 | 5,595 | -2.31(-7.20%) |
Jan 08, 2024 | 31.60 | 32.07 | 31.59 | 32.07 | 3,150 | +0.27(+0.85%) |
Jan 05, 2024 | 31.50 | 32.59 | 31.35 | 31.80 | 4,971 | -0.33(-1.03%) |
Jan 04, 2024 | 33.22 | 34.19 | 31.15 | 32.13 | 15,315 | +0.32(+1.01%) |
Jan 03, 2024 | 33.67 | 33.81 | 31.76 | 31.81 | 8,521 | -2.08(-6.14%) |
Jan 02, 2024 | 36.00 | 36.00 | 33.75 | 33.89 | 5,405 | -1.94(-5.41%) |
Dec 29, 2023 | 35.83 | 0 | -1.33(-3.58%) | |||
Dec 28, 2023 | 36.91 | 37.80 | 36.91 | 37.16 | 2,693 | +1.55(+4.35%) |
Dec 27, 2023 | 33.56 | 35.61 | 33.56 | 35.61 | 6,453 | +2.26(+6.78%) |
Dec 22, 2023 | 33.35 | 0 | +1.83(+5.81%) | |||
Dec 21, 2023 | 32.25 | 32.25 | 31.51 | 31.52 | 9,200 | -0.28(-0.88%) |
Dec 20, 2023 | 32.89 | 33.03 | 31.80 | 31.80 | 6,669 | -0.88(-2.69%) |
Dec 19, 2023 | 33.35 | 33.58 | 31.91 | 32.68 | 4,229 | -0.27(-0.82%) |
Dec 18, 2023 | 33.46 | 33.72 | 32.71 | 32.95 | 1,808 | -0.68(-2.02%) |
Dec 15, 2023 | 35.98 | 35.98 | 32.71 | 33.63 | 7,540 | -0.76(-2.21%) |
Dec 14, 2023 | 33.66 | 35.43 | 33.66 | 34.39 | 7,317 | +0.71(+2.11%) |
Dec 13, 2023 | 32.26 | 33.68 | 31.57 | 33.68 | 6,204 | +1.26(+3.89%) |
Dec 12, 2023 | 32.35 | 32.58 | 32.06 | 32.42 | 1,115 | -0.47(-1.43%) |
Dec 11, 2023 | 32.56 | 33.23 | 31.79 | 32.89 | 4,221 | +0.33(+1.01%) |
Dec 08, 2023 | 33.43 | 33.46 | 32.09 | 32.56 | 9,608 | -0.68(-2.05%) |
Dec 07, 2023 | 32.02 | 33.24 | 32.02 | 33.24 | 4,352 | +1.87(+5.96%) |
Dec 06, 2023 | 31.50 | 33.00 | 31.37 | 31.37 | 8,914 | -0.53(-1.66%) |
Dec 05, 2023 | 31.10 | 31.90 | 30.38 | 31.90 | 4,459 | +1.02(+3.30%) |
Dec 04, 2023 | 30.08 | 31.17 | 30.01 | 30.88 | 7,029 | +0.71(+2.35%) |
Dec 01, 2023 | 29.37 | 30.49 | 29.37 | 30.17 | 5,710 | +1.44(+5.01%) |
Nov 30, 2023 | 28.90 | 29.00 | 28.35 | 28.73 | 3,604 | -0.30(-1.03%) |
Nov 29, 2023 | 30.56 | 30.88 | 28.82 | 29.03 | 7,816 | -0.92(-3.07%) |
Nov 28, 2023 | 28.98 | 30.16 | 28.98 | 29.95 | 5,347 | +1.25(+4.36%) |
Nov 27, 2023 | 28.00 | 28.70 | 28.00 | 28.70 | 1,841 | +0.56(+1.99%) |
Nov 24, 2023 | 28.50 | 28.50 | 28.14 | 28.14 | 1,700 | -0.49(-1.71%) |
Nov 23, 2023 | 28.76 | 28.77 | 28.63 | 28.63 | 800 | -0.07(-0.24%) |
Nov 22, 2023 | 28.65 | 29.03 | 28.65 | 28.70 | 1,800 | +0.08(+0.28%) |
Nov 21, 2023 | 28.33 | 28.91 | 28.23 | 28.62 | 11,668 | -0.67(-2.29%) |
Nov 20, 2023 | 29.51 | 29.65 | 28.91 | 29.29 | 5,283 | +0.52(+1.81%) |
Nov 17, 2023 | 28.99 | 29.08 | 28.53 | 28.77 | 7,244 | +0.07(+0.24%) |
Nov 16, 2023 | 28.92 | 28.92 | 28.33 | 28.70 | 5,896 | -0.14(-0.49%) |
Nov 15, 2023 | 29.39 | 29.40 | 28.67 | 28.84 | 9,241 | +0.67(+2.38%) |
Nov 14, 2023 | 29.16 | 29.16 | 27.51 | 28.17 | 8,302 | +0.37(+1.33%) |
Nov 13, 2023 | 26.17 | 28.05 | 26.17 | 27.80 | 6,702 | +1.28(+4.83%) |
Nov 10, 2023 | 26.86 | 27.09 | 26.16 | 26.52 | 8,047 | +0.34(+1.30%) |
Nov 09, 2023 | 26.14 | 26.37 | 25.92 | 26.18 | 4,738 | -0.38(-1.43%) |
Nov 08, 2023 | 26.61 | 27.05 | 25.17 | 26.56 | 4,476 | -0.83(-3.03%) |
Nov 07, 2023 | 27.19 | 27.79 | 26.85 | 27.39 | 4,504 | -0.11(-0.40%) |
Nov 06, 2023 | 28.49 | 28.85 | 26.16 | 27.50 | 21,556 | +0.84(+3.15%) |
Nov 03, 2023 | 23.27 | 26.66 | 23.26 | 26.66 | 45,506 | +4.21(+18.75%) |
Nov 02, 2023 | 22.40 | 22.80 | 22.11 | 22.45 | 12,612 | +0.50(+2.28%) |