Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 31.74 | 32.77 | 31.43 | 31.54 | 252,672 | -0.25(-0.79%) |
Jan 30, 2024 | 32.08 | 32.08 | 30.96 | 31.79 | 230,384 | -0.48(-1.49%) |
Jan 29, 2024 | 31.05 | 32.40 | 31.00 | 32.27 | 201,969 | +1.19(+3.83%) |
Jan 26, 2024 | 31.36 | 31.61 | 31.03 | 31.08 | 151,417 | +0.04(+0.13%) |
Jan 25, 2024 | 30.98 | 31.35 | 30.65 | 31.04 | 190,681 | +0.35(+1.14%) |
Jan 24, 2024 | 32.13 | 32.19 | 30.39 | 30.69 | 335,805 | -1.04(-3.28%) |
Jan 23, 2024 | 32.75 | 32.88 | 31.32 | 31.73 | 358,563 | -0.80(-2.46%) |
Jan 22, 2024 | 32.02 | 32.74 | 31.88 | 32.53 | 219,439 | +0.87(+2.75%) |
Jan 19, 2024 | 32.10 | 32.10 | 30.39 | 31.66 | 315,779 | -0.26(-0.81%) |
Jan 18, 2024 | 31.81 | 32.10 | 31.23 | 31.92 | 191,923 | +0.03(+0.09%) |
Jan 17, 2024 | 31.72 | 32.24 | 31.32 | 31.89 | 269,815 | -0.26(-0.81%) |
Jan 16, 2024 | 31.05 | 32.15 | 30.68 | 32.15 | 251,847 | +0.83(+2.65%) |
Jan 12, 2024 | 31.69 | 31.93 | 31.32 | 31.32 | 233,835 | -0.05(-0.16%) |
Jan 11, 2024 | 31.53 | 31.53 | 30.61 | 31.37 | 244,724 | -0.50(-1.57%) |
Jan 10, 2024 | 32.61 | 33.36 | 31.44 | 31.87 | 353,112 | -0.72(-2.21%) |
Jan 09, 2024 | 32.34 | 33.17 | 31.26 | 32.59 | 406,051 | -0.12(-0.37%) |
Jan 08, 2024 | 32.61 | 32.87 | 30.64 | 32.71 | 604,137 | +0.73(+2.28%) |
Jan 05, 2024 | 31.50 | 32.50 | 31.07 | 31.98 | 696,222 | +0.04(+0.13%) |
Jan 04, 2024 | 31.47 | 32.01 | 31.20 | 31.94 | 385,353 | +0.73(+2.34%) |
Jan 03, 2024 | 30.54 | 31.43 | 30.05 | 31.21 | 638,327 | +0.42(+1.36%) |
Jan 02, 2024 | 31.10 | 32.06 | 29.01 | 30.79 | 912,341 | -1.51(-4.67%) |
Dec 29, 2023 | 33.19 | 33.63 | 32.25 | 32.30 | 431,936 | -1.03(-3.09%) |
Dec 28, 2023 | 33.08 | 33.52 | 32.79 | 33.33 | 232,596 | +0.36(+1.09%) |
Dec 27, 2023 | 33.20 | 33.35 | 32.78 | 32.97 | 149,107 | -0.11(-0.33%) |
Dec 26, 2023 | 32.25 | 33.31 | 32.15 | 33.08 | 192,592 | +0.94(+2.92%) |
Dec 22, 2023 | 32.78 | 33.38 | 32.08 | 32.14 | 273,378 | -0.15(-0.46%) |
Dec 21, 2023 | 32.50 | 32.81 | 32.18 | 32.29 | 280,309 | +0.25(+0.78%) |
Dec 20, 2023 | 33.51 | 34.22 | 31.97 | 32.04 | 323,072 | -1.43(-4.27%) |
Dec 19, 2023 | 33.05 | 33.96 | 32.62 | 33.47 | 405,699 | +0.95(+2.92%) |
Dec 18, 2023 | 33.56 | 33.69 | 32.10 | 32.52 | 501,428 | -1.15(-3.42%) |
Dec 15, 2023 | 33.78 | 34.51 | 32.82 | 33.67 | 3,663,149 | -0.11(-0.33%) |
Dec 14, 2023 | 34.04 | 34.29 | 33.09 | 33.78 | 644,577 | +0.46(+1.38%) |
Dec 13, 2023 | 31.80 | 33.38 | 31.58 | 33.32 | 417,124 | +1.58(+4.98%) |
Dec 12, 2023 | 31.40 | 32.02 | 30.89 | 31.74 | 540,546 | +0.76(+2.45%) |
Dec 11, 2023 | 31.18 | 31.47 | 30.49 | 30.98 | 414,378 | -0.02(-0.06%) |
Dec 08, 2023 | 31.20 | 31.86 | 30.96 | 31.00 | 491,820 | -0.05(-0.16%) |
Dec 07, 2023 | 32.31 | 32.68 | 30.95 | 31.05 | 776,173 | -1.01(-3.15%) |
Dec 06, 2023 | 32.85 | 33.03 | 32.03 | 32.06 | 474,761 | -0.32(-0.99%) |
Dec 05, 2023 | 30.38 | 32.85 | 30.37 | 32.38 | 669,676 | +1.13(+3.62%) |
Dec 04, 2023 | 30.72 | 31.73 | 30.52 | 31.25 | 583,818 | +0.77(+2.53%) |
Dec 01, 2023 | 29.10 | 30.52 | 28.89 | 30.48 | 431,951 | +1.42(+4.89%) |
Nov 30, 2023 | 29.46 | 29.93 | 28.95 | 29.06 | 652,156 | -0.34(-1.16%) |
Nov 29, 2023 | 29.53 | 30.43 | 29.31 | 29.40 | 416,014 | +0.31(+1.07%) |
Nov 28, 2023 | 28.87 | 29.13 | 28.23 | 29.09 | 409,043 | +0.30(+1.04%) |
Nov 27, 2023 | 28.93 | 29.28 | 28.48 | 28.79 | 357,115 | -0.24(-0.83%) |
Nov 24, 2023 | 28.41 | 29.25 | 28.41 | 29.03 | 223,757 | +0.53(+1.86%) |
Nov 22, 2023 | 27.97 | 28.61 | 27.97 | 28.50 | 309,105 | +1.03(+3.75%) |
Nov 21, 2023 | 27.75 | 28.05 | 27.14 | 27.47 | 518,073 | -0.30(-1.08%) |
Nov 20, 2023 | 27.11 | 27.88 | 27.11 | 27.77 | 691,815 | +0.80(+2.97%) |
Nov 17, 2023 | 26.09 | 27.27 | 26.02 | 26.97 | 965,131 | +1.13(+4.37%) |
Nov 16, 2023 | 25.30 | 25.94 | 24.70 | 25.84 | 515,294 | +0.64(+2.54%) |
Nov 15, 2023 | 24.95 | 26.22 | 24.95 | 25.20 | 602,092 | +0.11(+0.44%) |
Nov 14, 2023 | 25.18 | 25.29 | 24.79 | 25.09 | 600,270 | +0.86(+3.55%) |
Nov 13, 2023 | 23.43 | 24.49 | 23.43 | 24.23 | 469,419 | +0.45(+1.89%) |
Nov 10, 2023 | 23.31 | 23.95 | 23.14 | 23.78 | 675,073 | +0.47(+2.02%) |
Nov 09, 2023 | 24.15 | 24.44 | 22.89 | 23.31 | 415,144 | -0.62(-2.59%) |
Nov 08, 2023 | 24.35 | 24.49 | 23.55 | 23.93 | 409,211 | -0.42(-1.72%) |
Nov 07, 2023 | 25.00 | 25.26 | 24.32 | 24.35 | 514,661 | -0.58(-2.33%) |
Nov 06, 2023 | 26.19 | 26.19 | 24.61 | 24.93 | 555,389 | -0.99(-3.82%) |
Nov 03, 2023 | 25.40 | 26.34 | 25.26 | 25.92 | 599,483 | +1.29(+5.24%) |
Nov 02, 2023 | 24.45 | 25.13 | 24.06 | 24.63 | 774,939 | +0.11(+0.45%) |