Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 31.89 | 33.84 | 31.11 | 32.07 | 85,635,616 | -1.43(-4.26%) |
Jan 30, 2024 | 34.53 | 35.10 | 33.02 | 33.50 | 55,354,584 | -1.51(-4.31%) |
Jan 29, 2024 | 34.20 | 35.10 | 33.48 | 35.01 | 54,076,232 | +1.03(+3.03%) |
Jan 26, 2024 | 34.84 | 35.52 | 33.67 | 33.98 | 70,992,032 | -3.11(-8.38%) |
Jan 25, 2024 | 39.47 | 39.50 | 36.49 | 37.09 | 82,189,128 | -0.30(-0.80%) |
Jan 24, 2024 | 37.07 | 38.89 | 36.23 | 37.39 | 97,106,120 | +1.50(+4.18%) |
Jan 23, 2024 | 35.20 | 35.98 | 34.19 | 35.89 | 50,770,000 | +0.66(+1.87%) |
Jan 22, 2024 | 35.65 | 36.54 | 34.19 | 35.23 | 73,264,112 | +0.40(+1.15%) |
Jan 19, 2024 | 32.39 | 34.96 | 31.87 | 34.83 | 91,924,896 | +3.67(+11.77%) |
Jan 18, 2024 | 30.69 | 31.28 | 29.79 | 31.16 | 99,224,872 | +2.76(+9.71%) |
Jan 17, 2024 | 28.35 | 28.53 | 26.94 | 28.41 | 77,003,744 | -0.76(-2.60%) |
Jan 16, 2024 | 28.13 | 29.80 | 27.68 | 29.17 | 77,605,408 | +1.09(+3.88%) |
Jan 12, 2024 | 28.56 | 28.96 | 27.59 | 28.08 | 49,032,748 | -0.36(-1.26%) |
Jan 11, 2024 | 28.23 | 29.02 | 26.76 | 28.44 | 77,237,992 | +0.29(+1.03%) |
Jan 10, 2024 | 28.62 | 28.66 | 27.07 | 28.15 | 62,390,608 | -0.25(-0.88%) |
Jan 09, 2024 | 27.48 | 29.12 | 27.33 | 28.40 | 67,468,952 | -0.01(-0.04%) |
Jan 08, 2024 | 26.47 | 28.65 | 26.41 | 28.41 | 72,902,208 | +2.50(+9.64%) |
Jan 05, 2024 | 25.63 | 26.60 | 25.38 | 25.91 | 74,006,112 | +0.35(+1.37%) |
Jan 04, 2024 | 24.94 | 26.31 | 24.78 | 25.56 | 74,886,968 | -0.67(-2.55%) |
Jan 03, 2024 | 26.57 | 27.03 | 25.86 | 26.23 | 62,092,556 | -1.79(-6.38%) |
Jan 02, 2024 | 29.87 | 29.88 | 27.23 | 28.02 | 79,433,208 | -3.36(-10.70%) |
Dec 29, 2023 | 32.14 | 32.32 | 30.86 | 31.37 | 53,339,692 | -0.82(-2.55%) |
Dec 28, 2023 | 32.56 | 32.75 | 32.02 | 32.19 | 34,825,164 | -0.13(-0.40%) |
Dec 27, 2023 | 32.53 | 32.71 | 31.82 | 32.32 | 47,885,128 | +0.19(+0.59%) |
Dec 26, 2023 | 30.90 | 32.50 | 30.88 | 32.13 | 48,465,776 | +1.65(+5.41%) |
Dec 22, 2023 | 30.59 | 31.05 | 29.86 | 30.48 | 42,693,036 | +0.25(+0.83%) |
Dec 21, 2023 | 29.73 | 30.38 | 29.33 | 30.23 | 61,842,900 | +2.22(+7.93%) |
Dec 20, 2023 | 30.11 | 30.53 | 27.96 | 28.01 | 59,459,648 | -2.64(-8.62%) |
Dec 19, 2023 | 30.24 | 30.88 | 30.20 | 30.66 | 39,337,624 | +0.46(+1.52%) |
Dec 18, 2023 | 30.47 | 30.62 | 29.37 | 30.20 | 46,103,488 | -0.28(-0.92%) |
Dec 15, 2023 | 30.37 | 31.49 | 30.26 | 30.48 | 67,128,512 | +0.38(+1.26%) |
Dec 14, 2023 | 28.53 | 30.40 | 28.52 | 30.10 | 86,533,496 | +2.26(+8.13%) |
Dec 13, 2023 | 26.62 | 28.31 | 26.34 | 27.83 | 80,679,952 | +1.27(+4.77%) |
Dec 12, 2023 | 25.67 | 26.64 | 25.52 | 26.57 | 55,766,664 | +0.54(+2.07%) |
Dec 11, 2023 | 24.32 | 26.30 | 24.24 | 26.03 | 80,791,312 | +2.40(+10.17%) |
Dec 08, 2023 | 22.94 | 23.97 | 22.88 | 23.63 | 69,500,664 | +0.52(+2.24%) |
Dec 07, 2023 | 21.95 | 23.33 | 21.75 | 23.11 | 77,389,248 | +1.70(+7.96%) |
Dec 06, 2023 | 22.76 | 22.82 | 21.34 | 21.40 | 60,099,436 | -0.46(-2.10%) |
Dec 05, 2023 | 21.61 | 22.02 | 21.27 | 21.86 | 51,843,116 | -0.38(-1.70%) |
Dec 04, 2023 | 22.29 | 22.37 | 21.22 | 22.24 | 55,745,692 | -0.76(-3.29%) |
Dec 01, 2023 | 22.31 | 23.13 | 21.77 | 23.00 | 55,082,976 | +0.26(+1.14%) |
Nov 30, 2023 | 23.38 | 23.40 | 22.12 | 22.74 | 58,977,448 | -0.41(-1.77%) |
Nov 29, 2023 | 23.39 | 24.23 | 23.07 | 23.15 | 69,276,376 | +0.68(+3.02%) |
Nov 28, 2023 | 22.43 | 22.82 | 21.90 | 22.47 | 53,612,140 | -0.43(-1.87%) |
Nov 27, 2023 | 22.72 | 23.47 | 22.53 | 22.90 | 40,650,760 | -0.12(-0.52%) |
Nov 24, 2023 | 22.90 | 23.08 | 22.68 | 23.02 | 22,001,300 | +0.09(+0.39%) |
Nov 22, 2023 | 23.16 | 24.04 | 22.75 | 22.93 | 65,236,488 | +0.16(+0.70%) |
Nov 21, 2023 | 23.50 | 23.53 | 22.38 | 22.77 | 62,819,856 | -1.34(-5.54%) |
Nov 20, 2023 | 23.02 | 24.34 | 22.98 | 24.11 | 57,023,404 | +1.05(+4.54%) |
Nov 17, 2023 | 22.40 | 23.22 | 22.30 | 23.06 | 54,407,244 | +0.41(+1.80%) |
Nov 16, 2023 | 22.30 | 22.84 | 22.07 | 22.65 | 61,441,140 | +0.09(+0.40%) |
Nov 15, 2023 | 22.54 | 23.11 | 22.11 | 22.56 | 78,002,776 | +0.49(+2.21%) |
Nov 14, 2023 | 21.44 | 22.32 | 21.31 | 22.07 | 94,263,144 | +2.11(+10.59%) |
Nov 13, 2023 | 20.05 | 20.14 | 19.52 | 19.96 | 57,365,616 | -0.58(-2.82%) |
Nov 10, 2023 | 19.00 | 20.72 | 18.77 | 20.54 | 96,177,496 | +2.20(+12.02%) |
Nov 09, 2023 | 18.98 | 19.64 | 18.22 | 18.33 | 75,644,616 | -0.28(-1.50%) |
Nov 08, 2023 | 18.60 | 18.90 | 18.22 | 18.61 | 50,172,320 | +0.07(+0.38%) |
Nov 07, 2023 | 18.10 | 18.82 | 18.00 | 18.54 | 56,773,632 | +0.35(+1.92%) |
Nov 06, 2023 | 18.39 | 18.58 | 17.68 | 18.19 | 52,595,652 | -0.13(-0.71%) |
Nov 03, 2023 | 17.55 | 18.70 | 17.45 | 18.32 | 88,337,760 | +1.30(+7.61%) |
Nov 02, 2023 | 16.85 | 17.36 | 16.33 | 17.03 | 90,037,232 | +1.13(+7.09%) |