Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 35.08 | 35.43 | 34.52 | 34.67 | 208,423 | -0.63(-1.78%) |
Jan 30, 2024 | 35.97 | 35.97 | 35.10 | 35.30 | 131,319 | -0.58(-1.61%) |
Jan 29, 2024 | 35.02 | 35.91 | 34.89 | 35.88 | 109,655 | +0.75(+2.13%) |
Jan 26, 2024 | 35.61 | 35.82 | 35.04 | 35.13 | 235,424 | -0.23(-0.65%) |
Jan 25, 2024 | 34.81 | 35.38 | 34.68 | 35.36 | 169,976 | +0.82(+2.37%) |
Jan 24, 2024 | 34.91 | 35.33 | 34.45 | 34.54 | 256,700 | +0.08(+0.23%) |
Jan 23, 2024 | 34.54 | 34.71 | 34.16 | 34.46 | 181,205 | +0.22(+0.64%) |
Jan 22, 2024 | 34.26 | 34.70 | 34.04 | 34.24 | 160,081 | +0.39(+1.15%) |
Jan 19, 2024 | 34.06 | 34.06 | 33.09 | 33.85 | 152,473 | +0.11(+0.33%) |
Jan 18, 2024 | 33.16 | 33.89 | 33.03 | 33.74 | 141,908 | +0.87(+2.64%) |
Jan 17, 2024 | 31.98 | 32.97 | 31.98 | 32.88 | 139,096 | +0.41(+1.26%) |
Jan 16, 2024 | 32.48 | 32.98 | 32.00 | 32.47 | 169,641 | -0.20(-0.61%) |
Jan 12, 2024 | 33.39 | 33.56 | 32.45 | 32.67 | 163,470 | -0.30(-0.91%) |
Jan 11, 2024 | 33.13 | 33.55 | 32.58 | 32.97 | 198,028 | -0.27(-0.81%) |
Jan 10, 2024 | 33.39 | 33.88 | 33.06 | 33.23 | 136,926 | -0.14(-0.42%) |
Jan 09, 2024 | 32.85 | 33.86 | 32.82 | 33.37 | 154,975 | -0.02(-0.06%) |
Jan 08, 2024 | 32.98 | 33.54 | 32.96 | 33.39 | 165,874 | +0.53(+1.61%) |
Jan 05, 2024 | 32.02 | 32.92 | 32.00 | 32.87 | 273,073 | +0.58(+1.79%) |
Jan 04, 2024 | 33.18 | 33.43 | 32.10 | 32.29 | 286,705 | -0.87(-2.62%) |
Jan 03, 2024 | 33.45 | 33.54 | 32.99 | 33.16 | 249,707 | -0.48(-1.42%) |
Jan 02, 2024 | 33.68 | 33.92 | 32.86 | 33.63 | 239,051 | -0.54(-1.58%) |
Dec 29, 2023 | 34.97 | 35.06 | 34.16 | 34.17 | 264,736 | -0.83(-2.37%) |
Dec 28, 2023 | 35.07 | 35.17 | 34.62 | 35.00 | 186,137 | -0.06(-0.17%) |
Dec 27, 2023 | 35.28 | 35.99 | 34.99 | 35.06 | 258,060 | -0.11(-0.31%) |
Dec 26, 2023 | 34.77 | 35.27 | 34.26 | 35.17 | 143,762 | +0.53(+1.53%) |
Dec 22, 2023 | 34.25 | 34.92 | 34.14 | 34.64 | 187,168 | +0.68(+2.00%) |
Dec 21, 2023 | 33.65 | 33.97 | 33.33 | 33.96 | 206,518 | +0.67(+2.01%) |
Dec 20, 2023 | 33.50 | 34.40 | 33.29 | 33.29 | 232,656 | -0.37(-1.10%) |
Dec 19, 2023 | 34.07 | 34.49 | 33.43 | 33.66 | 260,527 | -0.22(-0.65%) |
Dec 18, 2023 | 34.28 | 34.28 | 33.64 | 33.88 | 235,850 | -0.41(-1.19%) |
Dec 15, 2023 | 34.11 | 34.63 | 33.64 | 34.29 | 921,009 | +0.37(+1.09%) |
Dec 14, 2023 | 33.48 | 34.42 | 33.33 | 33.92 | 752,639 | +0.97(+2.94%) |
Dec 13, 2023 | 32.23 | 32.98 | 31.61 | 32.96 | 388,208 | +0.69(+2.13%) |
Dec 12, 2023 | 32.58 | 32.71 | 32.18 | 32.27 | 249,828 | +0.23(+0.72%) |
Dec 11, 2023 | 31.92 | 32.13 | 31.44 | 32.04 | 227,418 | +0.00(+0.00%) |
Dec 08, 2023 | 31.35 | 32.30 | 31.29 | 32.04 | 319,271 | +0.69(+2.20%) |
Dec 07, 2023 | 31.83 | 31.96 | 31.07 | 31.35 | 406,741 | -0.44(-1.38%) |
Dec 06, 2023 | 31.92 | 32.40 | 31.66 | 31.79 | 425,756 | +0.13(+0.41%) |
Dec 05, 2023 | 31.67 | 32.00 | 31.47 | 31.66 | 352,577 | -0.04(-0.13%) |
Dec 04, 2023 | 31.18 | 31.91 | 31.07 | 31.70 | 575,196 | +0.48(+1.53%) |
Dec 01, 2023 | 30.36 | 31.46 | 30.21 | 31.22 | 380,653 | +0.69(+2.26%) |
Nov 30, 2023 | 30.20 | 30.63 | 29.97 | 30.53 | 433,763 | +0.35(+1.16%) |
Nov 29, 2023 | 29.86 | 30.32 | 29.36 | 30.18 | 362,932 | +1.11(+3.83%) |
Nov 28, 2023 | 29.58 | 30.06 | 29.04 | 29.07 | 326,571 | -0.52(-1.75%) |
Nov 27, 2023 | 28.51 | 29.69 | 28.11 | 29.58 | 475,265 | +0.91(+3.16%) |
Nov 24, 2023 | 28.47 | 28.91 | 28.47 | 28.68 | 225,148 | +0.12(+0.42%) |
Nov 22, 2023 | 28.56 | 29.01 | 28.17 | 28.56 | 286,913 | +0.10(+0.35%) |
Nov 21, 2023 | 28.75 | 28.85 | 28.18 | 28.46 | 272,628 | -0.37(-1.28%) |
Nov 20, 2023 | 27.93 | 28.91 | 27.72 | 28.83 | 418,398 | +0.43(+1.51%) |
Nov 17, 2023 | 28.00 | 28.82 | 27.87 | 28.40 | 382,869 | +0.86(+3.11%) |
Nov 16, 2023 | 27.54 | 28.12 | 27.25 | 27.54 | 428,880 | -0.29(-1.04%) |
Nov 15, 2023 | 27.52 | 28.22 | 27.42 | 27.83 | 371,620 | +0.55(+2.01%) |
Nov 14, 2023 | 26.90 | 27.81 | 26.87 | 27.29 | 841,331 | +1.30(+5.02%) |
Nov 13, 2023 | 25.38 | 26.38 | 25.14 | 25.98 | 571,018 | +0.62(+2.43%) |
Nov 10, 2023 | 25.28 | 25.57 | 24.68 | 25.37 | 600,259 | +0.32(+1.27%) |
Nov 09, 2023 | 25.63 | 26.46 | 24.97 | 25.05 | 753,270 | -0.33(-1.29%) |
Nov 08, 2023 | 24.91 | 25.94 | 24.78 | 25.38 | 922,075 | +0.49(+1.96%) |
Nov 07, 2023 | 22.86 | 24.93 | 22.62 | 24.89 | 1,474,711 | +2.15(+9.45%) |
Nov 06, 2023 | 21.94 | 23.51 | 21.21 | 22.74 | 1,569,884 | +4.04(+21.57%) |
Nov 03, 2023 | 18.72 | 19.04 | 18.64 | 18.70 | 436,543 | +0.23(+1.27%) |
Nov 02, 2023 | 18.14 | 18.90 | 17.91 | 18.47 | 483,011 | +0.19(+1.03%) |