Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 29.98 | 31.34 | 29.98 | 30.66 | 487,405 | +0.68(+2.27%) |
Jan 30, 2024 | 30.00 | 30.39 | 29.80 | 29.98 | 262,600 | -0.56(-1.83%) |
Jan 29, 2024 | 31.01 | 31.09 | 30.49 | 30.54 | 344,597 | -0.65(-2.08%) |
Jan 26, 2024 | 31.44 | 31.69 | 30.76 | 31.19 | 687,302 | -0.40(-1.27%) |
Jan 25, 2024 | 31.80 | 32.33 | 30.93 | 31.59 | 733,511 | -0.23(-0.72%) |
Jan 24, 2024 | 31.83 | 31.90 | 31.33 | 31.82 | 534,966 | +0.92(+2.98%) |
Jan 23, 2024 | 30.58 | 31.60 | 30.58 | 30.90 | 565,989 | +1.10(+3.69%) |
Jan 22, 2024 | 29.30 | 30.00 | 29.30 | 29.80 | 712,877 | -0.05(-0.17%) |
Jan 19, 2024 | 29.75 | 29.99 | 29.22 | 29.85 | 431,051 | +0.26(+0.88%) |
Jan 18, 2024 | 30.24 | 30.45 | 29.46 | 29.59 | 538,178 | -0.30(-1.00%) |
Jan 17, 2024 | 29.50 | 30.48 | 29.27 | 29.89 | 644,958 | -0.43(-1.42%) |
Jan 16, 2024 | 31.51 | 31.43 | 30.15 | 30.32 | 733,275 | -1.55(-4.86%) |
Jan 12, 2024 | 32.26 | 32.64 | 31.78 | 31.87 | 430,814 | -0.46(-1.42%) |
Jan 11, 2024 | 32.60 | 32.72 | 31.95 | 32.33 | 281,575 | -0.11(-0.34%) |
Jan 10, 2024 | 32.53 | 32.89 | 32.41 | 32.44 | 542,430 | -0.25(-0.76%) |
Jan 09, 2024 | 32.50 | 32.85 | 32.25 | 32.69 | 493,809 | -0.03(-0.09%) |
Jan 08, 2024 | 32.99 | 32.99 | 32.56 | 32.72 | 1,020,259 | -0.54(-1.62%) |
Jan 05, 2024 | 33.39 | 33.52 | 32.75 | 33.26 | 460,462 | -0.20(-0.60%) |
Jan 04, 2024 | 33.29 | 34.28 | 33.22 | 33.46 | 961,835 | +0.49(+1.49%) |
Jan 03, 2024 | 33.74 | 33.77 | 32.68 | 32.97 | 1,180,648 | -0.91(-2.69%) |
Jan 02, 2024 | 35.64 | 35.64 | 32.63 | 33.88 | 3,017,602 | -5.82(-14.66%) |
Dec 29, 2023 | 39.15 | 39.93 | 39.12 | 39.70 | 282,424 | +0.32(+0.81%) |
Dec 28, 2023 | 39.10 | 39.82 | 39.08 | 39.38 | 377,829 | +0.54(+1.39%) |
Dec 27, 2023 | 39.44 | 39.62 | 38.14 | 38.84 | 388,073 | -0.60(-1.52%) |
Dec 26, 2023 | 39.75 | 40.14 | 39.24 | 39.44 | 312,004 | -0.28(-0.70%) |
Dec 22, 2023 | 39.50 | 40.05 | 38.58 | 39.72 | 336,917 | -0.84(-2.07%) |
Dec 21, 2023 | 40.10 | 40.98 | 40.09 | 40.56 | 649,594 | +0.72(+1.81%) |
Dec 20, 2023 | 39.61 | 40.54 | 39.61 | 39.84 | 540,040 | -0.04(-0.10%) |
Dec 19, 2023 | 38.50 | 40.09 | 38.49 | 39.88 | 601,027 | +1.08(+2.78%) |
Dec 18, 2023 | 38.50 | 38.99 | 38.00 | 38.80 | 237,589 | +0.26(+0.67%) |
Dec 15, 2023 | 38.80 | 38.86 | 38.18 | 38.54 | 470,110 | -0.26(-0.67%) |
Dec 14, 2023 | 38.18 | 38.88 | 38.15 | 38.80 | 351,933 | +0.30(+0.78%) |
Dec 13, 2023 | 38.57 | 39.23 | 38.09 | 38.50 | 330,964 | -0.53(-1.36%) |
Dec 12, 2023 | 36.94 | 39.12 | 36.80 | 39.03 | 559,822 | +2.09(+5.66%) |
Dec 11, 2023 | 37.16 | 37.25 | 36.28 | 36.94 | 256,450 | -0.50(-1.34%) |
Dec 08, 2023 | 37.51 | 37.66 | 37.08 | 37.44 | 815,905 | -0.29(-0.77%) |
Dec 07, 2023 | 37.38 | 37.75 | 37.27 | 37.73 | 403,758 | +0.21(+0.56%) |
Dec 06, 2023 | 37.69 | 38.07 | 37.41 | 37.52 | 358,845 | -0.15(-0.40%) |
Dec 05, 2023 | 36.90 | 37.79 | 36.90 | 37.67 | 381,328 | +0.29(+0.78%) |
Dec 04, 2023 | 37.00 | 38.20 | 36.60 | 37.38 | 664,435 | +0.18(+0.48%) |
Dec 01, 2023 | 38.60 | 38.60 | 37.01 | 37.20 | 404,391 | -1.21(-3.15%) |
Nov 30, 2023 | 38.80 | 38.99 | 37.30 | 38.41 | 1,335,986 | -0.06(-0.16%) |
Nov 29, 2023 | 39.25 | 39.44 | 38.34 | 38.47 | 552,233 | -0.77(-1.96%) |
Nov 28, 2023 | 39.37 | 39.53 | 38.85 | 39.24 | 435,277 | -0.09(-0.23%) |
Nov 27, 2023 | 41.40 | 41.40 | 39.22 | 39.33 | 707,149 | -2.35(-5.64%) |
Nov 24, 2023 | 41.02 | 41.84 | 40.85 | 41.68 | 287,754 | +0.62(+1.51%) |
Nov 22, 2023 | 41.37 | 41.40 | 40.43 | 41.06 | 317,733 | -0.26(-0.63%) |
Nov 21, 2023 | 41.66 | 41.66 | 40.77 | 41.32 | 505,922 | -0.64(-1.53%) |
Nov 20, 2023 | 41.92 | 42.65 | 41.77 | 41.96 | 495,757 | +0.38(+0.91%) |
Nov 17, 2023 | 41.77 | 41.98 | 41.13 | 41.58 | 582,124 | -0.20(-0.48%) |
Nov 16, 2023 | 41.58 | 42.21 | 41.09 | 41.78 | 253,048 | -0.69(-1.62%) |
Nov 15, 2023 | 42.28 | 43.20 | 41.92 | 42.47 | 475,574 | +0.55(+1.31%) |
Nov 14, 2023 | 42.05 | 42.50 | 41.73 | 41.92 | 380,432 | +0.12(+0.29%) |
Nov 13, 2023 | 41.48 | 41.97 | 41.25 | 41.80 | 226,946 | +0.54(+1.31%) |
Nov 10, 2023 | 41.08 | 41.38 | 40.40 | 41.26 | 208,337 | +0.08(+0.19%) |
Nov 09, 2023 | 41.19 | 41.98 | 41.01 | 41.18 | 233,032 | -0.42(-1.01%) |
Nov 08, 2023 | 41.79 | 42.19 | 41.41 | 41.60 | 318,621 | -0.36(-0.86%) |
Nov 07, 2023 | 41.81 | 42.34 | 41.06 | 41.96 | 526,118 | -0.04(-0.10%) |
Nov 06, 2023 | 41.81 | 42.18 | 41.51 | 42.00 | 402,533 | +0.30(+0.72%) |
Nov 03, 2023 | 40.77 | 41.87 | 40.77 | 41.70 | 336,720 | +1.20(+2.96%) |
Nov 02, 2023 | 39.81 | 40.56 | 39.48 | 40.50 | 475,582 | +1.11(+2.82%) |