Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 31.72 | 32.72 | 31.33 | 31.58 | 455,966 | -0.17(-0.53%) |
Jan 30, 2024 | 31.09 | 31.85 | 31.09 | 31.75 | 282,287 | +0.27(+0.85%) |
Jan 29, 2024 | 31.11 | 31.57 | 30.85 | 31.48 | 364,163 | +0.28(+0.89%) |
Jan 26, 2024 | 31.35 | 32.10 | 31.04 | 31.21 | 367,812 | +0.22(+0.70%) |
Jan 25, 2024 | 30.89 | 31.28 | 30.04 | 30.99 | 432,053 | +0.59(+1.96%) |
Jan 24, 2024 | 29.02 | 32.05 | 28.44 | 30.39 | 695,751 | +0.95(+3.23%) |
Jan 23, 2024 | 30.50 | 31.21 | 29.36 | 29.44 | 528,595 | -0.60(-2.01%) |
Jan 22, 2024 | 29.19 | 30.32 | 29.12 | 30.05 | 417,627 | +0.93(+3.20%) |
Jan 19, 2024 | 28.59 | 29.21 | 28.11 | 29.11 | 369,199 | +0.67(+2.37%) |
Jan 18, 2024 | 27.94 | 28.47 | 27.70 | 28.44 | 362,884 | +0.61(+2.21%) |
Jan 17, 2024 | 28.21 | 28.27 | 27.52 | 27.83 | 409,046 | -0.71(-2.50%) |
Jan 16, 2024 | 27.57 | 28.81 | 27.47 | 28.54 | 421,126 | +0.59(+2.13%) |
Jan 12, 2024 | 28.61 | 28.81 | 27.76 | 27.95 | 425,903 | -0.37(-1.30%) |
Jan 11, 2024 | 27.94 | 28.43 | 27.66 | 28.31 | 385,877 | +0.35(+1.24%) |
Jan 10, 2024 | 27.80 | 27.98 | 27.65 | 27.97 | 377,844 | +0.08(+0.28%) |
Jan 09, 2024 | 27.57 | 27.98 | 27.41 | 27.89 | 360,102 | +0.12(+0.43%) |
Jan 08, 2024 | 27.38 | 27.78 | 27.11 | 27.77 | 647,137 | +0.36(+1.30%) |
Jan 05, 2024 | 27.65 | 28.33 | 27.39 | 27.41 | 349,177 | -0.48(-1.71%) |
Jan 04, 2024 | 28.11 | 28.40 | 27.75 | 27.89 | 405,457 | -0.18(-0.64%) |
Jan 03, 2024 | 28.74 | 28.74 | 28.00 | 28.06 | 502,483 | -0.83(-2.88%) |
Jan 02, 2024 | 28.97 | 29.54 | 28.68 | 28.90 | 401,298 | -0.19(-0.65%) |
Dec 29, 2023 | 29.60 | 29.66 | 28.92 | 29.09 | 290,780 | -0.41(-1.38%) |
Dec 28, 2023 | 29.44 | 29.74 | 29.27 | 29.49 | 243,545 | -0.14(-0.47%) |
Dec 27, 2023 | 30.16 | 30.25 | 29.62 | 29.63 | 276,968 | -0.58(-1.94%) |
Dec 26, 2023 | 31.21 | 31.21 | 30.20 | 30.22 | 245,611 | -0.69(-2.24%) |
Dec 22, 2023 | 31.03 | 31.27 | 30.90 | 30.91 | 329,298 | -0.01(-0.03%) |
Dec 21, 2023 | 31.23 | 31.41 | 30.55 | 30.92 | 512,050 | +0.03(+0.10%) |
Dec 20, 2023 | 31.76 | 32.10 | 30.87 | 30.89 | 458,815 | -0.81(-2.56%) |
Dec 19, 2023 | 31.33 | 31.83 | 31.28 | 31.70 | 288,378 | +0.54(+1.72%) |
Dec 18, 2023 | 32.17 | 32.38 | 30.74 | 31.17 | 422,759 | -0.96(-2.99%) |
Dec 15, 2023 | 33.19 | 33.19 | 32.03 | 32.13 | 809,269 | -0.84(-2.56%) |
Dec 14, 2023 | 31.83 | 33.23 | 31.83 | 32.97 | 590,889 | +1.79(+5.76%) |
Dec 13, 2023 | 30.51 | 31.24 | 29.18 | 31.18 | 422,724 | +0.74(+2.44%) |
Dec 12, 2023 | 30.66 | 30.66 | 30.06 | 30.43 | 409,314 | -0.21(-0.68%) |
Dec 11, 2023 | 30.07 | 30.65 | 30.02 | 30.64 | 519,250 | +0.57(+1.91%) |
Dec 08, 2023 | 30.22 | 30.74 | 29.92 | 30.07 | 355,557 | -0.26(-0.85%) |
Dec 07, 2023 | 29.27 | 30.58 | 28.70 | 30.32 | 450,256 | +1.23(+4.22%) |
Dec 06, 2023 | 29.53 | 29.80 | 29.01 | 29.10 | 498,203 | -0.08(-0.27%) |
Dec 05, 2023 | 29.74 | 30.11 | 29.10 | 29.17 | 493,783 | -0.81(-2.69%) |
Dec 04, 2023 | 29.31 | 30.24 | 29.31 | 29.98 | 517,049 | +0.62(+2.11%) |
Dec 01, 2023 | 28.48 | 29.40 | 28.16 | 29.36 | 434,656 | +0.96(+3.39%) |
Nov 30, 2023 | 29.06 | 29.06 | 28.21 | 28.40 | 481,715 | -0.56(-1.93%) |
Nov 29, 2023 | 29.31 | 29.94 | 28.95 | 28.96 | 548,490 | +0.01(+0.03%) |
Nov 28, 2023 | 28.46 | 29.21 | 27.73 | 28.95 | 452,005 | +0.32(+1.13%) |
Nov 27, 2023 | 28.58 | 28.72 | 28.32 | 28.62 | 479,647 | -0.09(-0.31%) |
Nov 24, 2023 | 28.50 | 28.85 | 28.40 | 28.71 | 201,618 | +0.22(+0.76%) |
Nov 22, 2023 | 28.29 | 28.66 | 28.03 | 28.50 | 312,583 | +0.36(+1.29%) |
Nov 21, 2023 | 28.03 | 28.31 | 27.73 | 28.13 | 403,575 | -0.27(-0.97%) |
Nov 20, 2023 | 28.02 | 28.57 | 27.80 | 28.41 | 376,142 | +0.23(+0.80%) |
Nov 17, 2023 | 28.02 | 28.27 | 27.69 | 28.18 | 422,268 | +0.45(+1.63%) |
Nov 16, 2023 | 28.26 | 28.38 | 27.61 | 27.73 | 551,468 | -0.87(-3.06%) |
Nov 15, 2023 | 27.53 | 28.82 | 27.53 | 28.60 | 633,567 | +1.09(+3.96%) |
Nov 14, 2023 | 27.05 | 27.77 | 27.05 | 27.51 | 418,654 | +1.25(+4.75%) |
Nov 13, 2023 | 26.17 | 26.66 | 26.17 | 26.27 | 311,336 | -0.14(-0.52%) |
Nov 10, 2023 | 25.84 | 26.95 | 25.55 | 26.40 | 396,653 | +0.66(+2.56%) |
Nov 09, 2023 | 26.07 | 26.27 | 25.69 | 25.75 | 282,554 | -0.40(-1.54%) |
Nov 08, 2023 | 26.39 | 26.86 | 25.95 | 26.15 | 493,987 | -0.35(-1.33%) |
Nov 07, 2023 | 25.72 | 26.53 | 25.46 | 26.50 | 473,527 | +0.67(+2.58%) |
Nov 06, 2023 | 26.12 | 26.50 | 25.79 | 25.84 | 429,606 | -0.52(-1.97%) |
Nov 03, 2023 | 26.01 | 26.64 | 25.88 | 26.36 | 440,586 | +0.85(+3.35%) |
Nov 02, 2023 | 24.65 | 25.76 | 24.65 | 25.50 | 611,976 | +1.35(+5.57%) |