Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 32.85 | 33.44 | 32.18 | 32.34 | 11,242 | -0.36(-1.09%) |
Jan 30, 2024 | 32.41 | 33.14 | 31.61 | 32.69 | 21,199 | +0.67(+2.08%) |
Jan 29, 2024 | 32.13 | 32.13 | 31.40 | 32.02 | 12,391 | +0.08(+0.24%) |
Jan 26, 2024 | 31.27 | 32.45 | 30.99 | 31.95 | 28,270 | +1.25(+4.06%) |
Jan 25, 2024 | 30.03 | 31.06 | 28.62 | 30.70 | 16,511 | +1.27(+4.32%) |
Jan 24, 2024 | 30.60 | 30.68 | 29.30 | 29.43 | 15,545 | +0.03(+0.11%) |
Jan 23, 2024 | 28.59 | 29.40 | 28.48 | 29.40 | 7,623 | +0.58(+2.01%) |
Jan 22, 2024 | 30.61 | 30.69 | 28.49 | 28.82 | 17,753 | -1.62(-5.32%) |
Jan 19, 2024 | 28.66 | 30.44 | 28.66 | 30.44 | 14,244 | +1.78(+6.21%) |
Jan 18, 2024 | 28.23 | 28.67 | 27.99 | 28.66 | 6,453 | +0.45(+1.61%) |
Jan 17, 2024 | 28.55 | 28.71 | 27.66 | 28.21 | 23,740 | -1.13(-3.84%) |
Jan 16, 2024 | 30.62 | 30.65 | 29.30 | 29.33 | 18,150 | -2.89(-8.98%) |
Jan 12, 2024 | 32.30 | 32.79 | 32.12 | 32.23 | 15,593 | +0.28(+0.87%) |
Jan 11, 2024 | 31.14 | 32.01 | 30.84 | 31.95 | 13,634 | +0.80(+2.56%) |
Jan 10, 2024 | 31.01 | 31.17 | 30.53 | 31.15 | 20,654 | +0.32(+1.05%) |
Jan 09, 2024 | 32.99 | 32.99 | 30.69 | 30.83 | 21,213 | -2.68(-7.99%) |
Jan 08, 2024 | 33.46 | 33.81 | 33.34 | 33.51 | 11,040 | +0.08(+0.25%) |
Jan 05, 2024 | 31.30 | 33.44 | 31.30 | 33.42 | 22,892 | +2.37(+7.64%) |
Jan 04, 2024 | 31.44 | 31.74 | 30.78 | 31.05 | 7,059 | -0.52(-1.65%) |
Jan 03, 2024 | 33.46 | 33.46 | 31.57 | 31.57 | 8,356 | -2.31(-6.83%) |
Jan 02, 2024 | 35.00 | 35.00 | 33.19 | 33.88 | 20,054 | -1.08(-3.10%) |
Dec 29, 2023 | 35.57 | 35.68 | 34.95 | 34.97 | 13,066 | -0.17(-0.50%) |
Dec 28, 2023 | 36.03 | 36.03 | 35.06 | 35.14 | 8,487 | -0.70(-1.95%) |
Dec 27, 2023 | 36.67 | 36.67 | 35.60 | 35.84 | 17,933 | +0.12(+0.33%) |
Dec 26, 2023 | 35.75 | 36.22 | 35.59 | 35.72 | 16,976 | +0.81(+2.31%) |
Dec 22, 2023 | 35.30 | 35.68 | 34.65 | 34.92 | 13,347 | -0.15(-0.42%) |
Dec 21, 2023 | 34.90 | 35.06 | 34.26 | 35.06 | 8,575 | +2.09(+6.33%) |
Dec 20, 2023 | 34.94 | 35.42 | 32.94 | 32.98 | 15,197 | -1.86(-5.35%) |
Dec 19, 2023 | 35.62 | 36.39 | 34.73 | 34.84 | 12,753 | +0.08(+0.23%) |
Dec 18, 2023 | 33.90 | 34.93 | 32.63 | 34.76 | 13,173 | +1.37(+4.11%) |
Dec 15, 2023 | 33.03 | 34.01 | 32.93 | 33.39 | 12,096 | +0.06(+0.18%) |
Dec 14, 2023 | 30.57 | 33.54 | 30.57 | 33.33 | 26,419 | +3.19(+10.58%) |
Dec 13, 2023 | 29.23 | 30.35 | 28.27 | 30.14 | 10,290 | +1.12(+3.85%) |
Dec 12, 2023 | 27.94 | 29.06 | 27.91 | 29.02 | 5,615 | +0.73(+2.57%) |
Dec 11, 2023 | 28.41 | 28.41 | 27.86 | 28.30 | 8,567 | +0.04(+0.13%) |
Dec 08, 2023 | 27.74 | 28.30 | 27.74 | 28.26 | 2,747 | +0.34(+1.21%) |
Dec 07, 2023 | 28.45 | 28.45 | 27.49 | 27.92 | 6,526 | -0.23(-0.82%) |
Dec 06, 2023 | 28.64 | 28.76 | 28.15 | 28.15 | 6,081 | +0.50(+1.80%) |
Dec 05, 2023 | 26.68 | 27.77 | 26.12 | 27.65 | 7,060 | +0.50(+1.84%) |
Dec 04, 2023 | 27.87 | 28.22 | 26.68 | 27.16 | 11,376 | -1.05(-3.74%) |
Dec 01, 2023 | 27.66 | 28.27 | 27.29 | 28.21 | 15,697 | +0.68(+2.48%) |
Nov 30, 2023 | 25.24 | 27.53 | 25.18 | 27.53 | 5,911 | +1.47(+5.64%) |
Nov 29, 2023 | 26.66 | 26.66 | 26.06 | 26.06 | 7,676 | -0.50(-1.87%) |
Nov 28, 2023 | 26.20 | 26.77 | 26.20 | 26.55 | 3,427 | +0.63(+2.44%) |
Nov 27, 2023 | 26.28 | 26.49 | 25.92 | 25.92 | 5,171 | -0.78(-2.92%) |
Nov 24, 2023 | 27.54 | 27.54 | 26.67 | 26.70 | 6,718 | +0.29(+1.08%) |
Nov 22, 2023 | 25.88 | 26.57 | 25.88 | 26.41 | 10,757 | +0.29(+1.12%) |
Nov 21, 2023 | 27.21 | 27.21 | 25.62 | 26.12 | 13,135 | -1.00(-3.69%) |
Nov 20, 2023 | 26.90 | 27.34 | 26.32 | 27.12 | 18,488 | +0.88(+3.37%) |
Nov 17, 2023 | 25.68 | 26.43 | 25.68 | 26.24 | 19,063 | +0.61(+2.38%) |
Nov 16, 2023 | 26.30 | 26.31 | 25.48 | 25.63 | 4,818 | -0.42(-1.60%) |
Nov 15, 2023 | 26.06 | 26.11 | 25.39 | 26.05 | 11,309 | +0.70(+2.75%) |
Nov 14, 2023 | 23.57 | 25.48 | 23.57 | 25.35 | 14,070 | +2.80(+12.40%) |
Nov 13, 2023 | 22.19 | 22.82 | 22.19 | 22.55 | 2,326 | +0.01(+0.03%) |
Nov 10, 2023 | 21.74 | 22.54 | 21.74 | 22.54 | 2,279 | +1.25(+5.86%) |
Nov 09, 2023 | 22.43 | 22.89 | 21.30 | 21.30 | 6,985 | -1.21(-5.38%) |
Nov 08, 2023 | 23.12 | 23.23 | 22.26 | 22.51 | 4,907 | -0.46(-1.98%) |
Nov 07, 2023 | 23.20 | 23.66 | 22.96 | 22.96 | 7,547 | -0.46(-1.95%) |
Nov 06, 2023 | 23.55 | 24.37 | 23.10 | 23.42 | 17,542 | +0.16(+0.67%) |
Nov 03, 2023 | 23.41 | 25.22 | 23.21 | 23.26 | 22,814 | +0.31(+1.34%) |
Nov 02, 2023 | 21.60 | 23.07 | 21.14 | 22.96 | 28,293 | +2.96(+14.80%) |