Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 32.91 | 33.36 | 31.79 | 32.10 | 872,402 | -0.91(-2.76%) |
Jan 30, 2024 | 34.19 | 34.39 | 32.94 | 33.01 | 594,496 | -1.39(-4.04%) |
Jan 29, 2024 | 32.62 | 34.46 | 31.99 | 34.40 | 756,198 | +1.65(+5.04%) |
Jan 26, 2024 | 33.67 | 33.77 | 32.55 | 32.75 | 538,843 | -0.67(-2.00%) |
Jan 25, 2024 | 33.00 | 33.87 | 32.86 | 33.42 | 678,645 | +0.61(+1.86%) |
Jan 24, 2024 | 34.58 | 34.95 | 32.78 | 32.81 | 812,929 | -1.48(-4.32%) |
Jan 23, 2024 | 33.89 | 34.50 | 33.42 | 34.29 | 1,233,882 | +1.10(+3.31%) |
Jan 22, 2024 | 33.83 | 33.93 | 32.58 | 33.19 | 1,409,177 | -0.56(-1.66%) |
Jan 19, 2024 | 33.32 | 34.15 | 32.90 | 33.75 | 996,058 | +0.59(+1.78%) |
Jan 18, 2024 | 34.39 | 34.39 | 32.71 | 33.16 | 1,501,038 | -0.90(-2.64%) |
Jan 17, 2024 | 34.40 | 34.77 | 33.48 | 34.06 | 1,073,665 | -1.03(-2.94%) |
Jan 16, 2024 | 36.03 | 36.00 | 34.32 | 35.09 | 1,381,435 | -1.34(-3.68%) |
Jan 12, 2024 | 37.62 | 37.62 | 35.56 | 36.43 | 1,495,120 | -1.07(-2.85%) |
Jan 11, 2024 | 39.22 | 39.54 | 37.36 | 37.50 | 2,181,928 | -1.95(-4.94%) |
Jan 10, 2024 | 38.24 | 39.83 | 37.71 | 39.45 | 1,841,290 | +1.38(+3.62%) |
Jan 09, 2024 | 38.91 | 39.65 | 37.26 | 38.07 | 2,075,240 | -1.41(-3.57%) |
Jan 08, 2024 | 35.10 | 39.53 | 34.37 | 39.48 | 5,170,147 | +3.92(+11.02%) |
Jan 05, 2024 | 33.89 | 35.99 | 33.32 | 35.56 | 2,973,890 | +1.03(+2.98%) |
Jan 04, 2024 | 32.63 | 34.80 | 32.59 | 34.53 | 5,694,031 | +2.56(+8.01%) |
Jan 03, 2024 | 32.65 | 34.30 | 31.15 | 31.97 | 6,019,182 | +0.96(+3.10%) |
Jan 02, 2024 | 30.50 | 32.15 | 29.65 | 31.01 | 791,939 | +0.41(+1.34%) |
Dec 29, 2023 | 31.22 | 31.68 | 30.55 | 30.60 | 815,724 | -0.40(-1.29%) |
Dec 28, 2023 | 30.88 | 31.57 | 30.52 | 31.00 | 909,969 | -0.03(-0.10%) |
Dec 27, 2023 | 31.05 | 31.55 | 30.53 | 31.03 | 667,590 | +0.14(+0.45%) |
Dec 26, 2023 | 30.68 | 31.17 | 30.10 | 30.89 | 675,420 | +0.54(+1.78%) |
Dec 22, 2023 | 29.00 | 30.44 | 28.96 | 30.35 | 945,670 | +1.59(+5.53%) |
Dec 21, 2023 | 28.33 | 28.89 | 28.12 | 28.76 | 977,373 | +0.93(+3.34%) |
Dec 20, 2023 | 29.90 | 30.00 | 27.77 | 27.83 | 1,085,840 | -2.17(-7.23%) |
Dec 19, 2023 | 28.38 | 30.09 | 28.36 | 30.00 | 1,636,825 | +2.06(+7.37%) |
Dec 18, 2023 | 28.59 | 28.93 | 27.34 | 27.94 | 870,429 | -0.61(-2.14%) |
Dec 15, 2023 | 28.64 | 29.48 | 27.73 | 28.55 | 3,659,211 | +0.00(+0.00%) |
Dec 14, 2023 | 27.53 | 29.28 | 27.53 | 28.55 | 1,685,092 | +1.65(+6.13%) |
Dec 13, 2023 | 24.63 | 26.93 | 24.54 | 26.90 | 1,664,110 | +2.21(+8.95%) |
Dec 12, 2023 | 23.79 | 24.79 | 23.06 | 24.69 | 941,203 | +0.82(+3.44%) |
Dec 11, 2023 | 24.37 | 24.50 | 23.70 | 23.87 | 1,108,976 | -0.08(-0.33%) |
Dec 08, 2023 | 24.44 | 25.10 | 23.92 | 23.95 | 913,008 | -0.58(-2.36%) |
Dec 07, 2023 | 23.79 | 24.93 | 23.51 | 24.53 | 1,363,914 | +0.74(+3.11%) |
Dec 06, 2023 | 23.70 | 23.93 | 23.36 | 23.79 | 1,475,655 | +0.36(+1.54%) |
Dec 05, 2023 | 24.56 | 24.73 | 23.40 | 23.43 | 1,634,427 | -1.50(-6.02%) |
Dec 04, 2023 | 23.33 | 24.93 | 23.20 | 24.93 | 2,796,153 | +1.76(+7.60%) |
Dec 01, 2023 | 21.55 | 23.24 | 20.67 | 23.17 | 4,222,162 | +1.97(+9.29%) |
Nov 30, 2023 | 28.11 | 28.32 | 21.16 | 21.20 | 5,971,675 | -7.78(-26.85%) |
Nov 29, 2023 | 29.48 | 29.48 | 28.80 | 28.98 | 873,662 | +0.06(+0.21%) |
Nov 28, 2023 | 28.39 | 29.10 | 27.92 | 28.92 | 703,939 | +0.21(+0.73%) |
Nov 27, 2023 | 28.88 | 29.14 | 28.32 | 28.71 | 863,677 | -0.41(-1.41%) |
Nov 24, 2023 | 28.98 | 29.70 | 28.77 | 29.12 | 306,089 | +0.16(+0.55%) |
Nov 22, 2023 | 28.88 | 29.33 | 28.39 | 28.96 | 635,139 | +0.59(+2.08%) |
Nov 21, 2023 | 28.53 | 28.75 | 28.00 | 28.37 | 713,392 | -0.53(-1.83%) |
Nov 20, 2023 | 28.06 | 29.16 | 27.85 | 28.90 | 875,242 | +0.84(+2.99%) |
Nov 17, 2023 | 26.29 | 28.29 | 26.19 | 28.06 | 1,302,688 | +2.00(+7.67%) |
Nov 16, 2023 | 26.57 | 27.21 | 25.64 | 26.06 | 1,022,235 | -0.95(-3.52%) |
Nov 15, 2023 | 27.46 | 29.07 | 26.97 | 27.01 | 1,157,396 | -0.39(-1.42%) |
Nov 14, 2023 | 27.35 | 27.49 | 26.10 | 27.40 | 1,664,679 | +1.43(+5.51%) |
Nov 13, 2023 | 26.57 | 26.68 | 25.11 | 25.97 | 1,201,433 | -0.99(-3.67%) |
Nov 10, 2023 | 27.03 | 27.23 | 26.24 | 26.96 | 917,185 | +0.22(+0.82%) |
Nov 09, 2023 | 27.37 | 27.37 | 26.59 | 26.74 | 924,331 | -0.35(-1.29%) |
Nov 08, 2023 | 27.27 | 28.06 | 27.02 | 27.09 | 842,249 | -0.42(-1.53%) |
Nov 07, 2023 | 26.90 | 27.59 | 26.56 | 27.51 | 775,397 | +0.58(+2.15%) |
Nov 06, 2023 | 28.29 | 28.30 | 26.88 | 26.93 | 1,219,297 | -1.22(-4.33%) |
Nov 03, 2023 | 26.62 | 28.27 | 26.62 | 28.15 | 1,257,011 | +1.99(+7.61%) |
Nov 02, 2023 | 26.51 | 26.67 | 25.58 | 26.16 | 821,029 | +0.37(+1.43%) |