Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 32.39 | 32.74 | 31.21 | 31.31 | 341,542 | -1.12(-3.45%) |
Jan 30, 2024 | 31.48 | 32.57 | 31.48 | 32.43 | 293,341 | +0.81(+2.56%) |
Jan 29, 2024 | 31.57 | 31.69 | 31.08 | 31.62 | 208,242 | +0.00(+0.00%) |
Jan 26, 2024 | 31.44 | 32.00 | 31.27 | 31.62 | 232,136 | +0.31(+0.99%) |
Jan 25, 2024 | 31.00 | 31.37 | 30.90 | 31.31 | 239,855 | +0.76(+2.48%) |
Jan 24, 2024 | 30.77 | 30.77 | 30.22 | 30.56 | 225,817 | +0.21(+0.69%) |
Jan 23, 2024 | 31.06 | 31.07 | 30.34 | 30.35 | 247,319 | -0.16(-0.52%) |
Jan 22, 2024 | 29.64 | 30.56 | 29.42 | 30.51 | 353,318 | +1.01(+3.42%) |
Jan 19, 2024 | 29.55 | 29.71 | 28.94 | 29.50 | 261,232 | +0.14(+0.48%) |
Jan 18, 2024 | 29.40 | 29.40 | 28.62 | 29.36 | 251,303 | +0.21(+0.72%) |
Jan 17, 2024 | 28.97 | 29.26 | 28.75 | 29.15 | 323,128 | -0.10(-0.34%) |
Jan 16, 2024 | 28.83 | 29.28 | 28.31 | 29.25 | 369,979 | -0.14(-0.48%) |
Jan 12, 2024 | 30.69 | 30.70 | 29.30 | 29.39 | 287,756 | -0.74(-2.45%) |
Jan 11, 2024 | 30.44 | 30.49 | 29.68 | 30.13 | 370,374 | -0.51(-1.66%) |
Jan 10, 2024 | 30.13 | 30.70 | 29.78 | 30.64 | 275,399 | +0.53(+1.76%) |
Jan 09, 2024 | 29.85 | 30.20 | 29.55 | 30.11 | 266,739 | +0.02(+0.07%) |
Jan 08, 2024 | 29.26 | 30.20 | 29.02 | 30.09 | 348,660 | +0.66(+2.24%) |
Jan 05, 2024 | 29.69 | 30.28 | 29.36 | 29.43 | 318,399 | -0.40(-1.34%) |
Jan 04, 2024 | 29.83 | 30.04 | 29.53 | 29.83 | 314,179 | -0.04(-0.13%) |
Jan 03, 2024 | 30.37 | 30.53 | 29.81 | 29.87 | 284,825 | -0.99(-3.20%) |
Jan 02, 2024 | 30.66 | 31.04 | 30.44 | 30.86 | 298,807 | +0.18(+0.59%) |
Dec 29, 2023 | 31.63 | 31.93 | 30.54 | 30.68 | 327,946 | -0.94(-2.97%) |
Dec 28, 2023 | 31.34 | 31.79 | 31.10 | 31.61 | 314,554 | +0.08(+0.25%) |
Dec 27, 2023 | 31.33 | 31.55 | 30.90 | 31.53 | 250,958 | +0.32(+1.02%) |
Dec 26, 2023 | 30.65 | 31.29 | 30.63 | 31.21 | 183,601 | +0.73(+2.39%) |
Dec 22, 2023 | 29.99 | 30.99 | 29.42 | 30.49 | 277,813 | -0.51(-1.64%) |
Dec 21, 2023 | 30.65 | 31.00 | 30.36 | 30.99 | 245,954 | +0.64(+2.10%) |
Dec 20, 2023 | 31.16 | 31.69 | 30.28 | 30.36 | 354,296 | -0.95(-3.03%) |
Dec 19, 2023 | 30.42 | 31.31 | 30.34 | 31.30 | 362,876 | +1.19(+3.94%) |
Dec 18, 2023 | 30.40 | 30.66 | 29.76 | 30.12 | 413,529 | -0.06(-0.20%) |
Dec 15, 2023 | 29.96 | 30.36 | 29.27 | 30.18 | 1,432,120 | +0.42(+1.41%) |
Dec 14, 2023 | 30.16 | 30.39 | 29.30 | 29.76 | 416,433 | +0.57(+1.94%) |
Dec 13, 2023 | 28.63 | 29.22 | 27.56 | 29.19 | 488,501 | +0.54(+1.88%) |
Dec 12, 2023 | 28.28 | 28.77 | 27.93 | 28.66 | 316,749 | +0.22(+0.77%) |
Dec 11, 2023 | 28.53 | 28.71 | 27.76 | 28.44 | 321,906 | +0.26(+0.92%) |
Dec 08, 2023 | 28.57 | 28.66 | 27.74 | 28.18 | 378,165 | -0.57(-1.97%) |
Dec 07, 2023 | 28.03 | 28.94 | 28.01 | 28.74 | 436,021 | +0.73(+2.60%) |
Dec 06, 2023 | 29.42 | 29.70 | 27.82 | 28.02 | 608,623 | -1.31(-4.48%) |
Dec 05, 2023 | 31.00 | 31.00 | 29.32 | 29.33 | 475,644 | -2.24(-7.10%) |
Dec 04, 2023 | 30.99 | 31.82 | 30.99 | 31.57 | 387,124 | +0.51(+1.64%) |
Dec 01, 2023 | 30.09 | 31.12 | 29.64 | 31.07 | 387,917 | +0.83(+2.73%) |
Nov 30, 2023 | 30.94 | 31.18 | 30.14 | 30.24 | 441,492 | -0.66(-2.13%) |
Nov 29, 2023 | 30.38 | 31.27 | 30.04 | 30.90 | 707,201 | +1.33(+4.51%) |
Nov 28, 2023 | 28.74 | 29.80 | 28.32 | 29.56 | 412,197 | +0.55(+1.89%) |
Nov 27, 2023 | 28.66 | 29.28 | 28.40 | 29.01 | 451,023 | +0.28(+0.97%) |
Nov 24, 2023 | 28.55 | 28.78 | 28.04 | 28.73 | 207,700 | +0.19(+0.66%) |
Nov 22, 2023 | 30.69 | 30.85 | 28.36 | 28.55 | 582,213 | -1.25(-4.18%) |
Nov 21, 2023 | 29.71 | 31.55 | 28.79 | 29.79 | 1,095,771 | +2.42(+8.84%) |
Nov 20, 2023 | 27.25 | 27.51 | 26.86 | 27.37 | 403,684 | +0.05(+0.18%) |
Nov 17, 2023 | 26.45 | 27.46 | 26.45 | 27.32 | 396,964 | +1.44(+5.58%) |
Nov 16, 2023 | 27.08 | 27.08 | 25.86 | 25.88 | 294,820 | -1.53(-5.60%) |
Nov 15, 2023 | 27.16 | 27.98 | 27.08 | 27.41 | 305,719 | +0.26(+0.95%) |
Nov 14, 2023 | 27.12 | 27.78 | 27.03 | 27.15 | 444,457 | +1.18(+4.52%) |
Nov 13, 2023 | 25.85 | 26.15 | 25.58 | 25.98 | 202,914 | +0.09(+0.35%) |
Nov 10, 2023 | 26.17 | 26.22 | 25.52 | 25.89 | 232,071 | -0.29(-1.10%) |
Nov 09, 2023 | 26.65 | 26.74 | 25.92 | 26.17 | 269,805 | -0.15(-0.57%) |
Nov 08, 2023 | 26.77 | 26.91 | 26.20 | 26.32 | 215,284 | -0.60(-2.22%) |
Nov 07, 2023 | 26.81 | 27.13 | 26.56 | 26.92 | 215,484 | +0.23(+0.86%) |
Nov 06, 2023 | 27.68 | 27.74 | 26.45 | 26.69 | 321,823 | -1.13(-4.05%) |
Nov 03, 2023 | 26.82 | 28.08 | 26.82 | 27.82 | 385,704 | +1.61(+6.16%) |
Nov 02, 2023 | 25.32 | 26.21 | 25.17 | 26.20 | 267,401 | +1.14(+4.53%) |