Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 37.91 | 38.75 | 37.28 | 38.07 | 196,443 | -1.19(-3.02%) |
Jan 30, 2024 | 39.40 | 39.91 | 38.82 | 39.26 | 264,273 | +0.30(+0.77%) |
Jan 29, 2024 | 37.86 | 38.99 | 37.55 | 38.96 | 315,469 | +1.34(+3.57%) |
Jan 26, 2024 | 37.50 | 38.31 | 37.21 | 37.62 | 173,310 | -0.60(-1.56%) |
Jan 25, 2024 | 38.91 | 39.19 | 37.59 | 38.21 | 262,991 | +0.21(+0.55%) |
Jan 24, 2024 | 37.06 | 39.30 | 36.76 | 38.01 | 298,794 | +1.42(+3.89%) |
Jan 23, 2024 | 36.38 | 36.64 | 35.46 | 36.58 | 136,569 | +0.13(+0.36%) |
Jan 22, 2024 | 36.81 | 37.05 | 35.89 | 36.45 | 290,257 | +0.16(+0.44%) |
Jan 19, 2024 | 34.95 | 36.29 | 34.26 | 36.29 | 275,789 | +2.13(+6.24%) |
Jan 18, 2024 | 34.27 | 34.58 | 33.26 | 34.16 | 184,141 | +0.98(+2.94%) |
Jan 17, 2024 | 33.51 | 33.56 | 32.08 | 33.18 | 207,192 | -0.38(-1.13%) |
Jan 16, 2024 | 32.36 | 33.89 | 32.36 | 33.56 | 260,639 | +1.49(+4.66%) |
Jan 12, 2024 | 32.00 | 32.25 | 31.80 | 32.07 | 112,724 | -0.12(-0.37%) |
Jan 11, 2024 | 32.34 | 32.62 | 31.09 | 32.19 | 284,384 | +0.46(+1.44%) |
Jan 10, 2024 | 31.17 | 31.99 | 31.03 | 31.73 | 250,054 | +1.01(+3.27%) |
Jan 09, 2024 | 30.08 | 31.75 | 29.60 | 30.72 | 265,000 | +0.73(+2.42%) |
Jan 08, 2024 | 27.71 | 30.00 | 27.67 | 30.00 | 342,042 | +2.66(+9.73%) |
Jan 05, 2024 | 26.78 | 27.68 | 26.75 | 27.34 | 161,624 | +0.92(+3.47%) |
Jan 04, 2024 | 26.27 | 26.82 | 26.07 | 26.42 | 58,868 | +0.31(+1.20%) |
Jan 03, 2024 | 25.94 | 26.54 | 25.90 | 26.11 | 122,353 | -0.53(-2.00%) |
Jan 02, 2024 | 27.50 | 27.50 | 26.14 | 26.64 | 96,415 | -1.12(-4.02%) |
Dec 29, 2023 | 27.98 | 28.13 | 27.13 | 27.76 | 101,092 | +0.00(+0.00%) |
Dec 28, 2023 | 27.88 | 28.04 | 27.69 | 27.76 | 118,451 | +0.08(+0.31%) |
Dec 27, 2023 | 27.79 | 27.84 | 27.39 | 27.67 | 83,083 | +0.08(+0.31%) |
Dec 26, 2023 | 27.34 | 27.84 | 27.34 | 27.59 | 44,985 | +0.42(+1.54%) |
Dec 22, 2023 | 27.54 | 27.63 | 26.90 | 27.17 | 77,944 | -0.20(-0.73%) |
Dec 21, 2023 | 27.23 | 27.42 | 26.89 | 27.37 | 67,107 | +0.72(+2.72%) |
Dec 20, 2023 | 27.89 | 28.19 | 26.61 | 26.64 | 146,599 | -1.23(-4.41%) |
Dec 19, 2023 | 27.75 | 27.89 | 27.30 | 27.87 | 286,433 | -0.44(-1.57%) |
Dec 18, 2023 | 27.68 | 28.58 | 27.57 | 28.32 | 193,045 | +0.97(+3.55%) |
Dec 15, 2023 | 26.82 | 27.74 | 26.67 | 27.35 | 190,334 | +0.53(+1.97%) |
Dec 14, 2023 | 26.94 | 27.02 | 26.10 | 26.82 | 150,254 | +0.14(+0.54%) |
Dec 13, 2023 | 26.28 | 27.04 | 26.28 | 26.67 | 200,928 | +0.37(+1.39%) |
Dec 12, 2023 | 25.03 | 26.31 | 24.97 | 26.31 | 82,855 | +0.86(+3.38%) |
Dec 11, 2023 | 26.21 | 26.21 | 24.81 | 25.45 | 144,197 | -0.77(-2.94%) |
Dec 08, 2023 | 25.44 | 26.39 | 25.40 | 26.22 | 218,017 | +0.74(+2.91%) |
Dec 07, 2023 | 24.77 | 25.50 | 24.69 | 25.48 | 95,788 | +0.86(+3.50%) |
Dec 06, 2023 | 26.06 | 26.13 | 24.54 | 24.62 | 173,248 | -0.86(-3.38%) |
Dec 05, 2023 | 24.55 | 25.48 | 24.44 | 25.48 | 194,902 | +0.88(+3.58%) |
Dec 04, 2023 | 25.02 | 25.07 | 24.22 | 24.60 | 276,817 | -1.05(-4.09%) |
Dec 01, 2023 | 25.35 | 26.00 | 25.16 | 25.65 | 100,942 | -0.06(-0.24%) |
Nov 30, 2023 | 26.74 | 26.74 | 25.44 | 25.71 | 108,943 | -1.09(-4.05%) |
Nov 29, 2023 | 27.05 | 27.34 | 26.64 | 26.79 | 140,970 | +0.26(+0.97%) |
Nov 28, 2023 | 26.88 | 26.99 | 26.26 | 26.54 | 100,496 | -0.38(-1.40%) |
Nov 27, 2023 | 26.58 | 27.16 | 26.50 | 26.91 | 136,877 | +0.40(+1.49%) |
Nov 24, 2023 | 27.09 | 27.46 | 26.52 | 26.52 | 131,464 | -0.80(-2.93%) |
Nov 22, 2023 | 28.34 | 28.72 | 26.53 | 27.32 | 600,106 | -1.10(-3.87%) |
Nov 21, 2023 | 28.59 | 28.87 | 27.80 | 28.42 | 317,996 | -0.42(-1.44%) |
Nov 20, 2023 | 27.94 | 28.94 | 27.78 | 28.83 | 294,177 | +0.95(+3.41%) |
Nov 17, 2023 | 28.00 | 28.16 | 27.65 | 27.88 | 102,374 | -0.14(-0.49%) |
Nov 16, 2023 | 27.33 | 28.05 | 27.11 | 28.02 | 125,272 | +0.49(+1.78%) |
Nov 15, 2023 | 28.48 | 28.48 | 26.95 | 27.53 | 201,646 | -0.65(-2.29%) |
Nov 14, 2023 | 28.26 | 28.35 | 27.71 | 28.18 | 165,798 | +0.83(+3.03%) |
Nov 13, 2023 | 27.06 | 27.74 | 26.91 | 27.35 | 182,954 | +0.23(+0.84%) |
Nov 10, 2023 | 26.36 | 27.17 | 26.23 | 27.12 | 95,962 | +1.17(+4.50%) |
Nov 09, 2023 | 26.37 | 27.02 | 25.78 | 25.95 | 98,130 | +0.32(+1.24%) |
Nov 08, 2023 | 25.22 | 25.87 | 25.20 | 25.64 | 61,901 | +0.49(+1.97%) |
Nov 07, 2023 | 24.94 | 25.33 | 24.54 | 25.14 | 58,113 | +0.17(+0.67%) |
Nov 06, 2023 | 24.59 | 25.10 | 24.34 | 24.97 | 122,670 | +0.60(+2.48%) |
Nov 03, 2023 | 23.61 | 24.65 | 23.49 | 24.37 | 117,485 | +1.18(+5.08%) |
Nov 02, 2023 | 23.12 | 23.50 | 22.75 | 23.19 | 77,842 | +0.90(+4.04%) |