Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 32.33 | 32.67 | 31.15 | 31.25 | 342,248 | -1.12(-3.45%) |
Jan 30, 2024 | 31.42 | 32.50 | 31.42 | 32.37 | 293,948 | +0.81(+2.56%) |
Jan 29, 2024 | 31.51 | 31.63 | 31.02 | 31.56 | 208,673 | +0.00(+0.00%) |
Jan 26, 2024 | 31.38 | 31.94 | 31.20 | 31.56 | 232,617 | +0.31(+0.99%) |
Jan 25, 2024 | 30.94 | 31.31 | 30.84 | 31.25 | 240,351 | +0.76(+2.48%) |
Jan 24, 2024 | 30.70 | 30.70 | 30.15 | 30.49 | 226,284 | +0.21(+0.69%) |
Jan 23, 2024 | 31.00 | 31.01 | 30.27 | 30.28 | 247,831 | -0.16(-0.52%) |
Jan 22, 2024 | 29.58 | 30.49 | 29.36 | 30.44 | 354,050 | +1.01(+3.42%) |
Jan 19, 2024 | 29.49 | 29.65 | 28.88 | 29.44 | 261,773 | +0.14(+0.48%) |
Jan 18, 2024 | 29.34 | 29.34 | 28.57 | 29.30 | 251,823 | +0.21(+0.72%) |
Jan 17, 2024 | 28.91 | 29.20 | 28.69 | 29.09 | 323,796 | -0.10(-0.34%) |
Jan 16, 2024 | 28.77 | 29.22 | 28.25 | 29.19 | 370,745 | -0.14(-0.48%) |
Jan 12, 2024 | 30.62 | 30.63 | 29.24 | 29.33 | 288,352 | -0.74(-2.45%) |
Jan 11, 2024 | 30.37 | 30.43 | 29.62 | 30.06 | 371,140 | -0.51(-1.66%) |
Jan 10, 2024 | 30.06 | 30.63 | 29.72 | 30.57 | 275,969 | +0.53(+1.76%) |
Jan 09, 2024 | 29.79 | 30.13 | 29.49 | 30.04 | 267,291 | +0.02(+0.07%) |
Jan 08, 2024 | 29.20 | 30.13 | 28.96 | 30.02 | 349,382 | +0.66(+2.24%) |
Jan 05, 2024 | 29.63 | 30.21 | 29.30 | 29.37 | 319,058 | -0.40(-1.34%) |
Jan 04, 2024 | 29.77 | 29.97 | 29.47 | 29.77 | 314,829 | -0.04(-0.13%) |
Jan 03, 2024 | 30.30 | 30.47 | 29.75 | 29.81 | 285,414 | -0.99(-3.20%) |
Jan 02, 2024 | 30.59 | 30.98 | 30.37 | 30.79 | 299,425 | +0.18(+0.59%) |
Dec 29, 2023 | 31.57 | 31.87 | 30.48 | 30.61 | 328,625 | -0.94(-2.97%) |
Dec 28, 2023 | 31.28 | 31.72 | 31.03 | 31.55 | 315,205 | +0.08(+0.25%) |
Dec 27, 2023 | 31.27 | 31.49 | 30.83 | 31.47 | 251,477 | +0.32(+1.02%) |
Dec 26, 2023 | 30.58 | 31.23 | 30.56 | 31.15 | 183,981 | +0.73(+2.39%) |
Dec 22, 2023 | 29.92 | 30.93 | 29.36 | 30.42 | 278,388 | -0.51(-1.64%) |
Dec 21, 2023 | 30.58 | 30.94 | 30.29 | 30.93 | 246,463 | +0.64(+2.10%) |
Dec 20, 2023 | 31.10 | 31.63 | 30.21 | 30.29 | 355,029 | -0.95(-3.03%) |
Dec 19, 2023 | 30.36 | 31.25 | 30.28 | 31.24 | 363,627 | +1.18(+3.94%) |
Dec 18, 2023 | 30.34 | 30.59 | 29.70 | 30.06 | 414,384 | -0.06(-0.20%) |
Dec 15, 2023 | 29.90 | 30.30 | 29.21 | 30.12 | 1,435,083 | +0.42(+1.41%) |
Dec 14, 2023 | 30.10 | 30.33 | 29.24 | 29.70 | 417,295 | +0.57(+1.94%) |
Dec 13, 2023 | 28.57 | 29.16 | 27.50 | 29.13 | 489,512 | +0.54(+1.88%) |
Dec 12, 2023 | 28.22 | 28.72 | 27.87 | 28.60 | 317,404 | +0.22(+0.77%) |
Dec 11, 2023 | 28.47 | 28.66 | 27.70 | 28.38 | 322,572 | +0.26(+0.92%) |
Dec 08, 2023 | 28.51 | 28.60 | 27.68 | 28.12 | 378,948 | -0.57(-1.98%) |
Dec 07, 2023 | 27.97 | 28.88 | 27.95 | 28.69 | 436,923 | +0.73(+2.60%) |
Dec 06, 2023 | 29.36 | 29.64 | 27.76 | 27.96 | 609,882 | -1.31(-4.48%) |
Dec 05, 2023 | 30.93 | 30.93 | 29.26 | 29.27 | 476,628 | -2.24(-7.10%) |
Dec 04, 2023 | 30.92 | 31.76 | 30.92 | 31.51 | 387,925 | +0.51(+1.64%) |
Dec 01, 2023 | 30.03 | 31.05 | 29.58 | 31.00 | 388,720 | +0.82(+2.73%) |
Nov 30, 2023 | 30.87 | 31.12 | 30.08 | 30.18 | 442,406 | -0.66(-2.13%) |
Nov 29, 2023 | 30.32 | 31.21 | 29.98 | 30.83 | 708,664 | +1.33(+4.51%) |
Nov 28, 2023 | 28.69 | 29.74 | 28.26 | 29.50 | 413,050 | +0.55(+1.89%) |
Nov 27, 2023 | 28.60 | 29.22 | 28.34 | 28.95 | 451,956 | +0.28(+0.97%) |
Nov 24, 2023 | 28.49 | 28.73 | 27.98 | 28.68 | 208,130 | +0.19(+0.66%) |
Nov 22, 2023 | 30.62 | 30.78 | 28.30 | 28.49 | 583,418 | -1.24(-4.18%) |
Nov 21, 2023 | 29.65 | 31.49 | 28.74 | 29.73 | 1,098,038 | +2.42(+8.84%) |
Nov 20, 2023 | 27.19 | 27.45 | 26.80 | 27.31 | 404,520 | +0.05(+0.18%) |
Nov 17, 2023 | 26.40 | 27.40 | 26.40 | 27.26 | 397,786 | +1.44(+5.58%) |
Nov 16, 2023 | 27.03 | 27.03 | 25.80 | 25.82 | 295,430 | -1.53(-5.60%) |
Nov 15, 2023 | 27.10 | 27.92 | 27.03 | 27.35 | 306,351 | +0.26(+0.95%) |
Nov 14, 2023 | 27.07 | 27.72 | 26.97 | 27.09 | 445,377 | +1.17(+4.52%) |
Nov 13, 2023 | 25.79 | 26.09 | 25.52 | 25.92 | 203,334 | +0.09(+0.35%) |
Nov 10, 2023 | 26.12 | 26.17 | 25.46 | 25.83 | 232,551 | -0.29(-1.10%) |
Nov 09, 2023 | 26.60 | 26.69 | 25.86 | 26.12 | 270,363 | -0.15(-0.57%) |
Nov 08, 2023 | 26.72 | 26.85 | 26.15 | 26.27 | 215,730 | -0.60(-2.22%) |
Nov 07, 2023 | 26.76 | 27.08 | 26.51 | 26.87 | 215,930 | +0.23(+0.86%) |
Nov 06, 2023 | 27.62 | 27.68 | 26.40 | 26.64 | 322,489 | -1.12(-4.05%) |
Nov 03, 2023 | 26.77 | 28.02 | 26.77 | 27.76 | 386,503 | +1.61(+6.16%) |
Nov 02, 2023 | 25.27 | 26.16 | 25.12 | 26.15 | 267,955 | +1.13(+4.53%) |