Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 32.17 | 32.25 | 31.56 | 31.56 | 14,830 | -0.43(-1.35%) |
Jan 30, 2024 | 31.96 | 32.14 | 31.86 | 31.99 | 2,843 | -0.23(-0.70%) |
Jan 29, 2024 | 31.78 | 32.22 | 31.50 | 32.22 | 7,109 | +0.61(+1.93%) |
Jan 26, 2024 | 31.92 | 31.92 | 31.36 | 31.61 | 4,423 | -0.10(-0.31%) |
Jan 25, 2024 | 31.64 | 31.91 | 31.03 | 31.71 | 11,118 | +0.27(+0.84%) |
Jan 24, 2024 | 31.39 | 31.60 | 31.22 | 31.44 | 6,699 | -0.05(-0.16%) |
Jan 23, 2024 | 31.94 | 31.94 | 30.65 | 31.49 | 10,617 | -0.30(-0.96%) |
Jan 22, 2024 | 31.94 | 31.94 | 31.40 | 31.79 | 9,104 | +0.29(+0.90%) |
Jan 19, 2024 | 30.72 | 31.51 | 30.61 | 31.51 | 8,364 | +0.93(+3.05%) |
Jan 18, 2024 | 30.81 | 30.91 | 30.27 | 30.58 | 7,341 | -0.29(-0.96%) |
Jan 17, 2024 | 30.86 | 31.23 | 30.29 | 30.87 | 6,726 | +0.01(+0.03%) |
Jan 16, 2024 | 30.06 | 31.18 | 30.16 | 30.86 | 9,201 | +0.78(+2.58%) |
Jan 12, 2024 | 31.09 | 31.79 | 29.90 | 30.08 | 19,972 | -1.07(-3.44%) |
Jan 11, 2024 | 30.96 | 31.77 | 30.66 | 31.16 | 13,612 | -0.05(-0.16%) |
Jan 10, 2024 | 31.81 | 32.16 | 30.96 | 31.20 | 12,153 | -0.37(-1.18%) |
Jan 09, 2024 | 31.02 | 31.71 | 30.82 | 31.58 | 19,769 | +0.58(+1.87%) |
Jan 08, 2024 | 29.88 | 31.00 | 29.88 | 31.00 | 12,059 | +1.12(+3.75%) |
Jan 05, 2024 | 30.44 | 30.71 | 29.65 | 29.88 | 15,623 | -0.46(-1.52%) |
Jan 04, 2024 | 30.29 | 30.76 | 30.01 | 30.34 | 15,571 | +0.33(+1.11%) |
Jan 03, 2024 | 30.90 | 31.01 | 30.00 | 30.01 | 12,166 | -0.67(-2.18%) |
Jan 02, 2024 | 30.75 | 31.46 | 30.67 | 30.67 | 11,012 | -0.15(-0.48%) |
Dec 29, 2023 | 30.82 | 31.14 | 30.75 | 30.82 | 9,160 | -0.09(-0.29%) |
Dec 28, 2023 | 31.61 | 31.84 | 30.84 | 30.91 | 14,705 | -1.05(-3.29%) |
Dec 27, 2023 | 31.67 | 32.14 | 31.60 | 31.96 | 12,631 | +0.18(+0.56%) |
Dec 26, 2023 | 31.29 | 32.20 | 31.29 | 31.78 | 18,388 | -0.39(-1.22%) |
Dec 22, 2023 | 32.14 | 32.46 | 31.96 | 32.18 | 15,772 | +0.06(+0.18%) |
Dec 21, 2023 | 31.55 | 32.14 | 31.36 | 32.12 | 21,623 | +0.84(+2.67%) |
Dec 20, 2023 | 30.19 | 31.96 | 30.19 | 31.28 | 35,631 | +1.06(+3.51%) |
Dec 19, 2023 | 29.93 | 30.22 | 29.22 | 30.22 | 18,639 | +0.28(+0.92%) |
Dec 18, 2023 | 30.04 | 30.12 | 29.67 | 29.95 | 13,109 | -0.14(-0.46%) |
Dec 15, 2023 | 30.16 | 30.22 | 29.68 | 30.08 | 42,254 | +0.13(+0.43%) |
Dec 14, 2023 | 29.88 | 30.67 | 29.52 | 29.96 | 29,460 | +0.01(+0.03%) |
Dec 13, 2023 | 28.90 | 29.96 | 28.65 | 29.95 | 38,924 | +1.06(+3.66%) |
Dec 12, 2023 | 29.04 | 29.44 | 28.50 | 28.89 | 13,597 | -0.04(-0.15%) |
Dec 11, 2023 | 28.66 | 29.32 | 28.10 | 28.93 | 22,057 | +0.08(+0.27%) |
Dec 08, 2023 | 29.11 | 29.47 | 28.68 | 28.86 | 12,846 | -0.40(-1.38%) |
Dec 07, 2023 | 29.98 | 29.98 | 29.02 | 29.26 | 20,121 | -0.29(-1.00%) |
Dec 06, 2023 | 29.09 | 29.84 | 29.07 | 29.55 | 30,624 | +0.48(+1.66%) |
Dec 05, 2023 | 29.14 | 29.42 | 28.99 | 29.07 | 10,456 | -0.47(-1.60%) |
Dec 04, 2023 | 28.85 | 29.56 | 28.38 | 29.54 | 19,794 | +0.42(+1.45%) |
Dec 01, 2023 | 28.77 | 29.19 | 28.24 | 29.12 | 22,656 | +0.18(+0.61%) |
Nov 30, 2023 | 28.06 | 28.94 | 28.06 | 28.94 | 14,790 | +0.36(+1.27%) |
Nov 29, 2023 | 28.16 | 28.59 | 28.06 | 28.58 | 10,892 | +0.43(+1.54%) |
Nov 28, 2023 | 28.63 | 28.63 | 27.99 | 28.15 | 13,617 | -0.37(-1.31%) |
Nov 27, 2023 | 28.65 | 28.70 | 28.51 | 28.52 | 13,754 | -0.08(-0.27%) |
Nov 24, 2023 | 28.43 | 28.64 | 28.07 | 28.60 | 11,882 | +0.36(+1.29%) |
Nov 22, 2023 | 28.40 | 28.40 | 27.84 | 28.24 | 40,248 | +0.90(+3.28%) |
Nov 21, 2023 | 27.28 | 27.47 | 26.59 | 27.34 | 14,716 | -0.18(-0.64%) |
Nov 20, 2023 | 27.70 | 27.70 | 27.23 | 27.52 | 14,291 | -0.35(-1.26%) |
Nov 17, 2023 | 27.37 | 27.87 | 27.28 | 27.87 | 18,986 | +0.52(+1.89%) |
Nov 16, 2023 | 26.68 | 27.35 | 26.57 | 27.35 | 13,895 | +0.84(+3.16%) |
Nov 15, 2023 | 25.62 | 26.67 | 25.39 | 26.51 | 23,620 | +1.04(+4.09%) |
Nov 14, 2023 | 24.27 | 25.82 | 24.27 | 25.47 | 34,877 | +1.49(+6.22%) |
Nov 13, 2023 | 24.55 | 24.65 | 23.84 | 23.98 | 96,691 | -0.39(-1.60%) |
Nov 10, 2023 | 24.85 | 25.24 | 24.26 | 24.37 | 33,292 | -0.48(-1.92%) |
Nov 09, 2023 | 25.53 | 25.53 | 24.77 | 24.85 | 14,635 | -0.49(-1.92%) |
Nov 08, 2023 | 25.01 | 26.14 | 24.71 | 25.33 | 41,570 | +0.32(+1.29%) |
Nov 07, 2023 | 25.20 | 25.48 | 24.47 | 25.01 | 25,778 | -0.47(-1.84%) |
Nov 06, 2023 | 26.45 | 26.45 | 25.32 | 25.48 | 36,815 | -0.97(-3.68%) |
Nov 03, 2023 | 27.08 | 27.43 | 26.02 | 26.45 | 29,773 | -0.26(-0.98%) |
Nov 02, 2023 | 28.02 | 28.02 | 26.51 | 26.72 | 57,208 | -0.98(-3.55%) |