Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 31.95 | 32.10 | 31.06 | 31.20 | 143,366 | -0.97(-3.02%) |
Jan 30, 2024 | 32.49 | 32.61 | 31.95 | 32.17 | 84,149 | -0.57(-1.74%) |
Jan 29, 2024 | 32.50 | 32.74 | 32.04 | 32.74 | 80,022 | +0.14(+0.43%) |
Jan 26, 2024 | 32.25 | 32.71 | 31.76 | 32.60 | 143,150 | +0.15(+0.46%) |
Jan 25, 2024 | 34.12 | 34.23 | 32.15 | 32.45 | 118,676 | -1.17(-3.48%) |
Jan 24, 2024 | 33.80 | 34.01 | 33.45 | 33.62 | 151,217 | +0.39(+1.17%) |
Jan 23, 2024 | 32.82 | 33.29 | 32.40 | 33.23 | 209,885 | +0.67(+2.06%) |
Jan 22, 2024 | 32.03 | 33.38 | 31.88 | 32.56 | 242,871 | +0.90(+2.84%) |
Jan 19, 2024 | 31.77 | 31.77 | 31.30 | 31.66 | 147,696 | +0.36(+1.15%) |
Jan 18, 2024 | 29.87 | 31.36 | 29.42 | 31.30 | 179,058 | +1.91(+6.50%) |
Jan 17, 2024 | 29.45 | 29.80 | 28.99 | 29.39 | 215,879 | -0.41(-1.38%) |
Jan 16, 2024 | 29.99 | 30.21 | 29.76 | 29.80 | 292,203 | -0.40(-1.32%) |
Jan 12, 2024 | 30.84 | 31.02 | 30.19 | 30.20 | 109,645 | -0.40(-1.31%) |
Jan 11, 2024 | 30.93 | 31.14 | 30.41 | 30.60 | 164,177 | -0.39(-1.26%) |
Jan 10, 2024 | 30.63 | 30.99 | 30.19 | 30.99 | 133,016 | +0.32(+1.04%) |
Jan 09, 2024 | 30.04 | 30.89 | 29.93 | 30.67 | 167,035 | +0.18(+0.59%) |
Jan 08, 2024 | 29.72 | 30.59 | 29.72 | 30.49 | 123,026 | +0.87(+2.94%) |
Jan 05, 2024 | 29.91 | 30.44 | 29.58 | 29.62 | 157,136 | -0.48(-1.59%) |
Jan 04, 2024 | 29.98 | 30.46 | 29.63 | 30.10 | 160,499 | +0.05(+0.17%) |
Jan 03, 2024 | 30.77 | 30.89 | 29.97 | 30.05 | 179,876 | -0.94(-3.03%) |
Jan 02, 2024 | 31.76 | 31.76 | 30.88 | 30.99 | 120,014 | -1.15(-3.58%) |
Dec 29, 2023 | 32.54 | 33.09 | 32.05 | 32.14 | 111,447 | -0.51(-1.56%) |
Dec 28, 2023 | 33.36 | 33.36 | 32.59 | 32.65 | 83,964 | -0.54(-1.63%) |
Dec 27, 2023 | 33.26 | 33.36 | 32.85 | 33.19 | 117,856 | -0.16(-0.48%) |
Dec 26, 2023 | 33.72 | 33.98 | 33.33 | 33.35 | 105,620 | -0.11(-0.33%) |
Dec 22, 2023 | 33.95 | 34.09 | 32.86 | 33.46 | 274,735 | -0.45(-1.33%) |
Dec 21, 2023 | 31.63 | 34.07 | 31.28 | 33.91 | 431,605 | +2.78(+8.93%) |
Dec 20, 2023 | 31.78 | 31.98 | 31.11 | 31.13 | 240,395 | -0.65(-2.05%) |
Dec 19, 2023 | 30.63 | 31.87 | 30.40 | 31.78 | 223,542 | +1.36(+4.47%) |
Dec 18, 2023 | 30.54 | 30.79 | 29.97 | 30.42 | 202,695 | -0.10(-0.33%) |
Dec 15, 2023 | 31.50 | 31.50 | 30.33 | 30.52 | 509,158 | -0.86(-2.74%) |
Dec 14, 2023 | 31.36 | 31.95 | 31.09 | 31.38 | 231,292 | +0.35(+1.13%) |
Dec 13, 2023 | 30.92 | 31.32 | 28.03 | 31.03 | 260,852 | +0.10(+0.32%) |
Dec 12, 2023 | 31.28 | 31.46 | 30.83 | 30.93 | 206,965 | -0.27(-0.87%) |
Dec 11, 2023 | 30.45 | 31.25 | 30.21 | 31.20 | 114,986 | +0.75(+2.46%) |
Dec 08, 2023 | 30.49 | 30.96 | 30.39 | 30.45 | 151,787 | -0.19(-0.62%) |
Dec 07, 2023 | 30.78 | 30.94 | 30.26 | 30.64 | 280,571 | +0.13(+0.43%) |
Dec 06, 2023 | 30.75 | 31.00 | 30.36 | 30.51 | 245,013 | +0.03(+0.10%) |
Dec 05, 2023 | 30.60 | 30.65 | 30.16 | 30.48 | 185,626 | -0.31(-1.01%) |
Dec 04, 2023 | 30.05 | 30.89 | 29.41 | 30.79 | 269,341 | +0.39(+1.28%) |
Dec 01, 2023 | 29.96 | 30.44 | 29.61 | 30.40 | 291,674 | +0.41(+1.37%) |
Nov 30, 2023 | 30.38 | 30.78 | 29.78 | 29.99 | 203,093 | -0.38(-1.25%) |
Nov 29, 2023 | 30.73 | 31.33 | 30.30 | 30.37 | 261,305 | +0.04(+0.13%) |
Nov 28, 2023 | 30.71 | 30.79 | 30.23 | 30.33 | 126,343 | -0.42(-1.37%) |
Nov 27, 2023 | 30.72 | 30.95 | 30.52 | 30.75 | 224,946 | -0.16(-0.52%) |
Nov 24, 2023 | 30.79 | 31.04 | 30.78 | 30.91 | 35,930 | +0.07(+0.23%) |
Nov 22, 2023 | 31.18 | 31.55 | 30.79 | 30.84 | 119,958 | -0.05(-0.16%) |
Nov 21, 2023 | 30.85 | 31.04 | 30.41 | 30.89 | 244,417 | -0.20(-0.64%) |
Nov 20, 2023 | 30.52 | 31.24 | 30.37 | 31.09 | 248,687 | +0.64(+2.10%) |
Nov 17, 2023 | 30.60 | 30.81 | 30.32 | 30.45 | 204,903 | -0.09(-0.29%) |
Nov 16, 2023 | 30.61 | 31.04 | 30.46 | 30.54 | 208,264 | -0.25(-0.81%) |
Nov 15, 2023 | 30.64 | 31.85 | 30.60 | 30.79 | 363,943 | +0.17(+0.56%) |
Nov 14, 2023 | 30.49 | 30.80 | 30.33 | 30.62 | 223,734 | +1.11(+3.76%) |
Nov 13, 2023 | 28.67 | 29.64 | 28.53 | 29.51 | 368,511 | +0.58(+2.00%) |
Nov 10, 2023 | 28.59 | 29.34 | 28.11 | 28.93 | 449,528 | +0.71(+2.52%) |
Nov 09, 2023 | 29.00 | 29.61 | 27.72 | 28.22 | 574,004 | -0.48(-1.67%) |
Nov 08, 2023 | 28.00 | 28.73 | 27.90 | 28.70 | 660,626 | +0.80(+2.87%) |
Nov 07, 2023 | 27.71 | 27.98 | 27.50 | 27.90 | 405,430 | +0.08(+0.29%) |
Nov 06, 2023 | 27.47 | 27.97 | 27.33 | 27.82 | 709,090 | +0.35(+1.27%) |
Nov 03, 2023 | 27.47 | 28.68 | 27.30 | 27.47 | 140,909 | +0.47(+1.74%) |
Nov 02, 2023 | 27.29 | 27.30 | 26.81 | 27.00 | 122,266 | +0.29(+1.09%) |