Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 30.28 | 30.68 | 29.18 | 29.31 | 88,949 | -1.62(-5.22%) |
Jan 30, 2024 | 31.07 | 31.36 | 30.78 | 30.92 | 39,703 | -0.10(-0.32%) |
Jan 29, 2024 | 29.81 | 31.02 | 29.72 | 31.02 | 28,884 | +1.30(+4.36%) |
Jan 26, 2024 | 29.52 | 30.12 | 29.52 | 29.72 | 37,022 | +0.35(+1.19%) |
Jan 25, 2024 | 29.55 | 29.55 | 28.72 | 29.37 | 42,667 | -1.18(-3.85%) |
Jan 24, 2024 | 31.00 | 31.41 | 30.40 | 30.55 | 26,605 | -0.27(-0.87%) |
Jan 23, 2024 | 31.36 | 31.36 | 30.37 | 30.82 | 26,423 | -0.24(-0.77%) |
Jan 22, 2024 | 31.64 | 31.92 | 30.69 | 31.06 | 61,736 | -0.44(-1.39%) |
Jan 19, 2024 | 30.53 | 31.64 | 30.32 | 31.50 | 29,041 | +0.87(+2.83%) |
Jan 18, 2024 | 30.46 | 30.63 | 29.67 | 30.63 | 51,143 | +0.45(+1.49%) |
Jan 17, 2024 | 30.08 | 30.18 | 29.54 | 30.18 | 26,344 | -0.80(-2.57%) |
Jan 16, 2024 | 30.44 | 31.31 | 30.39 | 30.98 | 33,917 | -0.15(-0.48%) |
Jan 12, 2024 | 31.91 | 32.27 | 30.88 | 31.13 | 61,207 | -1.21(-3.73%) |
Jan 11, 2024 | 32.41 | 32.57 | 31.31 | 32.34 | 48,516 | -0.13(-0.40%) |
Jan 10, 2024 | 31.95 | 32.64 | 31.88 | 32.47 | 25,747 | +0.74(+2.33%) |
Jan 09, 2024 | 31.29 | 31.80 | 31.26 | 31.73 | 18,885 | -0.35(-1.09%) |
Jan 08, 2024 | 30.64 | 32.13 | 30.64 | 32.08 | 42,643 | +1.48(+4.82%) |
Jan 05, 2024 | 30.07 | 31.19 | 30.07 | 30.60 | 25,891 | +0.19(+0.62%) |
Jan 04, 2024 | 30.72 | 31.40 | 30.35 | 30.41 | 22,944 | -0.66(-2.12%) |
Jan 03, 2024 | 32.47 | 32.47 | 31.06 | 31.07 | 38,494 | -2.07(-6.26%) |
Jan 02, 2024 | 33.69 | 33.71 | 32.74 | 33.14 | 58,891 | -0.94(-2.75%) |
Dec 29, 2023 | 34.63 | 34.89 | 33.82 | 34.08 | 35,526 | -0.67(-1.92%) |
Dec 28, 2023 | 35.38 | 35.38 | 34.69 | 34.75 | 17,059 | -0.52(-1.47%) |
Dec 27, 2023 | 35.03 | 35.58 | 35.03 | 35.27 | 26,662 | +0.36(+1.03%) |
Dec 26, 2023 | 34.54 | 35.05 | 34.54 | 34.91 | 33,438 | +0.33(+0.95%) |
Dec 22, 2023 | 34.89 | 35.35 | 34.21 | 34.58 | 41,500 | -0.81(-2.28%) |
Dec 21, 2023 | 34.90 | 35.40 | 34.39 | 35.39 | 49,708 | +1.55(+4.57%) |
Dec 20, 2023 | 35.31 | 36.21 | 33.75 | 33.84 | 74,807 | -1.94(-5.42%) |
Dec 19, 2023 | 35.19 | 36.00 | 35.19 | 35.78 | 43,990 | +0.81(+2.30%) |
Dec 18, 2023 | 34.58 | 35.27 | 34.58 | 34.97 | 55,425 | +0.59(+1.71%) |
Dec 15, 2023 | 33.98 | 34.56 | 33.87 | 34.39 | 40,085 | +0.16(+0.47%) |
Dec 14, 2023 | 33.82 | 34.48 | 33.36 | 34.23 | 69,255 | +1.38(+4.21%) |
Dec 13, 2023 | 31.55 | 32.95 | 30.85 | 32.84 | 52,845 | +1.21(+3.84%) |
Dec 12, 2023 | 31.13 | 31.65 | 30.88 | 31.63 | 27,371 | +0.25(+0.79%) |
Dec 11, 2023 | 30.87 | 31.44 | 30.83 | 31.38 | 19,385 | +0.26(+0.83%) |
Dec 08, 2023 | 30.36 | 31.27 | 30.15 | 31.12 | 38,822 | +0.44(+1.43%) |
Dec 07, 2023 | 30.46 | 30.77 | 30.14 | 30.68 | 17,341 | +0.74(+2.46%) |
Dec 06, 2023 | 30.61 | 30.89 | 29.90 | 29.95 | 46,333 | +0.13(+0.43%) |
Dec 05, 2023 | 29.42 | 30.70 | 29.41 | 29.82 | 44,005 | +0.11(+0.39%) |
Dec 04, 2023 | 29.33 | 29.97 | 29.21 | 29.70 | 37,823 | -0.38(-1.27%) |
Dec 01, 2023 | 28.53 | 30.09 | 28.53 | 30.09 | 76,169 | +1.21(+4.21%) |
Nov 30, 2023 | 28.94 | 29.00 | 28.36 | 28.87 | 32,748 | -0.20(-0.68%) |
Nov 29, 2023 | 29.94 | 30.37 | 29.01 | 29.07 | 21,159 | -0.26(-0.88%) |
Nov 28, 2023 | 28.65 | 29.33 | 28.26 | 29.33 | 20,770 | +0.51(+1.76%) |
Nov 27, 2023 | 28.85 | 29.22 | 28.45 | 28.82 | 32,496 | +0.18(+0.63%) |
Nov 24, 2023 | 28.47 | 28.83 | 28.41 | 28.64 | 7,482 | +0.01(+0.03%) |
Nov 22, 2023 | 28.74 | 29.15 | 28.32 | 28.63 | 33,414 | +0.24(+0.84%) |
Nov 21, 2023 | 27.90 | 28.46 | 27.73 | 28.40 | 23,571 | -0.19(-0.66%) |
Nov 20, 2023 | 28.20 | 28.76 | 27.91 | 28.58 | 32,522 | +0.43(+1.52%) |
Nov 17, 2023 | 27.79 | 28.44 | 27.47 | 28.16 | 26,779 | +0.46(+1.65%) |
Nov 16, 2023 | 27.75 | 28.27 | 27.33 | 27.70 | 25,445 | -0.84(-2.93%) |
Nov 15, 2023 | 28.86 | 29.24 | 28.34 | 28.53 | 39,726 | +0.12(+0.42%) |
Nov 14, 2023 | 27.77 | 28.69 | 27.73 | 28.42 | 90,093 | +2.60(+10.06%) |
Nov 13, 2023 | 25.12 | 26.08 | 24.90 | 25.82 | 32,888 | +0.29(+1.13%) |
Nov 10, 2023 | 24.45 | 25.53 | 24.09 | 25.53 | 28,922 | +1.14(+4.69%) |
Nov 09, 2023 | 25.47 | 25.47 | 24.17 | 24.38 | 30,179 | -1.38(-5.37%) |
Nov 08, 2023 | 26.04 | 26.04 | 25.38 | 25.77 | 29,070 | -0.20(-0.77%) |
Nov 07, 2023 | 25.20 | 26.07 | 25.19 | 25.97 | 45,523 | +0.82(+3.24%) |
Nov 06, 2023 | 25.42 | 25.50 | 24.73 | 25.15 | 24,546 | +0.10(+0.40%) |
Nov 03, 2023 | 24.63 | 25.38 | 24.63 | 25.05 | 44,797 | +0.94(+3.88%) |
Nov 02, 2023 | 23.57 | 24.13 | 23.43 | 24.12 | 58,925 | +1.72(+7.69%) |