Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 34.94 | 35.62 | 34.49 | 34.53 | 951,116 | -0.56(-1.60%) |
Jan 30, 2024 | 35.19 | 35.66 | 35.02 | 35.09 | 627,362 | -0.12(-0.34%) |
Jan 29, 2024 | 34.78 | 35.41 | 34.69 | 35.21 | 684,836 | +0.42(+1.21%) |
Jan 26, 2024 | 34.90 | 35.23 | 34.60 | 34.79 | 508,740 | -0.04(-0.11%) |
Jan 25, 2024 | 34.52 | 34.84 | 34.25 | 34.83 | 606,150 | +1.05(+3.11%) |
Jan 24, 2024 | 34.60 | 34.61 | 33.56 | 33.78 | 778,752 | -0.45(-1.31%) |
Jan 23, 2024 | 35.68 | 36.00 | 34.19 | 34.23 | 941,793 | -2.04(-5.62%) |
Jan 22, 2024 | 35.46 | 36.37 | 35.35 | 36.27 | 898,068 | +1.16(+3.30%) |
Jan 19, 2024 | 35.13 | 35.37 | 34.60 | 35.11 | 556,666 | +0.06(+0.17%) |
Jan 18, 2024 | 34.74 | 35.26 | 34.74 | 35.05 | 764,079 | +1.05(+3.09%) |
Jan 17, 2024 | 33.76 | 34.05 | 33.76 | 34.00 | 503,425 | -0.22(-0.64%) |
Jan 16, 2024 | 34.26 | 34.32 | 33.99 | 34.22 | 633,265 | -0.37(-1.07%) |
Jan 12, 2024 | 35.07 | 35.07 | 34.16 | 34.59 | 539,059 | -0.14(-0.40%) |
Jan 11, 2024 | 34.39 | 34.81 | 34.16 | 34.73 | 647,918 | -0.10(-0.29%) |
Jan 10, 2024 | 34.42 | 34.97 | 34.40 | 34.83 | 534,335 | +0.62(+1.81%) |
Jan 09, 2024 | 34.22 | 34.36 | 34.04 | 34.21 | 1,012,797 | -0.53(-1.53%) |
Jan 08, 2024 | 34.48 | 35.01 | 34.40 | 34.74 | 564,086 | +0.54(+1.58%) |
Jan 05, 2024 | 33.90 | 34.63 | 33.90 | 34.20 | 895,887 | -0.04(-0.12%) |
Jan 04, 2024 | 34.16 | 34.48 | 33.94 | 34.24 | 886,287 | +0.09(+0.26%) |
Jan 03, 2024 | 34.62 | 34.69 | 34.04 | 34.15 | 713,055 | -1.05(-2.98%) |
Jan 02, 2024 | 34.93 | 35.31 | 34.65 | 35.20 | 498,747 | -0.20(-0.56%) |
Dec 29, 2023 | 35.63 | 35.83 | 35.39 | 35.40 | 478,377 | -0.37(-1.03%) |
Dec 28, 2023 | 35.78 | 36.05 | 35.67 | 35.77 | 442,019 | -0.23(-0.64%) |
Dec 27, 2023 | 36.00 | 36.28 | 35.68 | 36.00 | 545,985 | +0.17(+0.47%) |
Dec 26, 2023 | 35.51 | 35.90 | 35.20 | 35.83 | 496,651 | +0.53(+1.50%) |
Dec 22, 2023 | 35.23 | 35.74 | 35.08 | 35.30 | 891,371 | +0.29(+0.83%) |
Dec 21, 2023 | 35.15 | 35.39 | 34.57 | 35.01 | 715,691 | +1.00(+2.94%) |
Dec 20, 2023 | 34.41 | 34.92 | 34.00 | 34.01 | 747,431 | -0.30(-0.87%) |
Dec 19, 2023 | 33.85 | 34.53 | 33.66 | 34.31 | 895,944 | +0.94(+2.82%) |
Dec 18, 2023 | 33.23 | 33.56 | 32.79 | 33.37 | 925,687 | -0.26(-0.77%) |
Dec 15, 2023 | 34.40 | 34.61 | 33.41 | 33.63 | 4,613,153 | -0.99(-2.86%) |
Dec 14, 2023 | 32.64 | 34.65 | 32.63 | 34.62 | 1,236,010 | +2.70(+8.46%) |
Dec 13, 2023 | 31.07 | 32.04 | 30.27 | 31.92 | 1,136,826 | +1.10(+3.57%) |
Dec 12, 2023 | 31.27 | 31.27 | 30.65 | 30.82 | 866,661 | -0.39(-1.25%) |
Dec 11, 2023 | 31.20 | 31.41 | 31.02 | 31.21 | 667,227 | -0.17(-0.54%) |
Dec 08, 2023 | 30.78 | 31.47 | 30.78 | 31.38 | 521,238 | +0.44(+1.42%) |
Dec 07, 2023 | 30.68 | 31.00 | 30.44 | 30.94 | 752,105 | +0.38(+1.24%) |
Dec 06, 2023 | 30.51 | 31.23 | 30.48 | 30.56 | 614,706 | +0.39(+1.29%) |
Dec 05, 2023 | 30.58 | 30.67 | 30.09 | 30.17 | 642,268 | -0.47(-1.53%) |
Dec 04, 2023 | 29.83 | 30.67 | 29.83 | 30.64 | 702,956 | +0.57(+1.90%) |
Dec 01, 2023 | 29.22 | 30.09 | 29.15 | 30.07 | 701,664 | +0.89(+3.05%) |
Nov 30, 2023 | 29.15 | 29.24 | 28.74 | 29.18 | 791,867 | +0.01(+0.03%) |
Nov 29, 2023 | 29.31 | 29.55 | 29.12 | 29.17 | 584,555 | +0.28(+0.97%) |
Nov 28, 2023 | 29.11 | 29.13 | 28.79 | 28.89 | 868,365 | -0.19(-0.65%) |
Nov 27, 2023 | 29.12 | 29.16 | 28.87 | 29.08 | 397,024 | -0.14(-0.48%) |
Nov 24, 2023 | 29.18 | 29.27 | 29.10 | 29.22 | 205,887 | -0.11(-0.38%) |
Nov 22, 2023 | 29.46 | 29.77 | 29.16 | 29.33 | 422,118 | +0.19(+0.65%) |
Nov 21, 2023 | 29.46 | 29.54 | 29.10 | 29.14 | 558,090 | -0.46(-1.55%) |
Nov 20, 2023 | 29.43 | 29.66 | 29.28 | 29.60 | 456,861 | +0.05(+0.17%) |
Nov 17, 2023 | 29.62 | 29.72 | 29.31 | 29.55 | 1,129,054 | +0.14(+0.48%) |
Nov 16, 2023 | 29.78 | 30.05 | 29.38 | 29.41 | 682,465 | -0.25(-0.84%) |
Nov 15, 2023 | 30.04 | 30.44 | 29.65 | 29.66 | 931,615 | -0.55(-1.82%) |
Nov 14, 2023 | 29.26 | 30.33 | 29.13 | 30.21 | 1,485,457 | +2.36(+8.47%) |
Nov 13, 2023 | 27.90 | 28.11 | 27.66 | 27.85 | 541,915 | -0.32(-1.14%) |
Nov 10, 2023 | 27.75 | 28.32 | 27.53 | 28.17 | 827,262 | +0.53(+1.92%) |
Nov 09, 2023 | 27.88 | 28.00 | 27.50 | 27.64 | 903,923 | -0.11(-0.40%) |
Nov 08, 2023 | 27.98 | 28.09 | 27.61 | 27.75 | 582,690 | -0.23(-0.82%) |
Nov 07, 2023 | 27.82 | 28.12 | 27.64 | 27.98 | 1,136,639 | +0.17(+0.61%) |
Nov 06, 2023 | 28.05 | 28.21 | 27.54 | 27.81 | 771,327 | -0.52(-1.84%) |
Nov 03, 2023 | 27.84 | 28.66 | 27.46 | 28.33 | 1,029,914 | +1.37(+5.08%) |
Nov 02, 2023 | 26.55 | 27.22 | 26.55 | 26.96 | 1,410,376 | +1.05(+4.05%) |