Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 32.70 | 34.33 | 32.26 | 32.40 | 1,308,851 | -0.80(-2.41%) |
Jan 30, 2024 | 34.39 | 34.39 | 32.82 | 33.20 | 1,072,459 | -1.57(-4.52%) |
Jan 29, 2024 | 32.40 | 34.79 | 31.90 | 34.77 | 714,231 | +2.49(+7.71%) |
Jan 26, 2024 | 32.68 | 33.62 | 31.97 | 32.28 | 549,677 | -0.14(-0.43%) |
Jan 25, 2024 | 33.57 | 34.22 | 32.26 | 32.42 | 825,733 | -0.25(-0.77%) |
Jan 24, 2024 | 36.05 | 36.05 | 32.65 | 32.67 | 659,747 | -1.73(-5.03%) |
Jan 23, 2024 | 35.71 | 36.10 | 32.87 | 34.40 | 965,282 | -0.36(-1.04%) |
Jan 22, 2024 | 35.22 | 36.23 | 33.68 | 34.76 | 911,809 | +1.16(+3.45%) |
Jan 19, 2024 | 34.19 | 34.19 | 32.69 | 33.60 | 854,470 | -0.25(-0.74%) |
Jan 18, 2024 | 35.35 | 35.45 | 33.17 | 33.85 | 1,308,720 | -0.99(-2.84%) |
Jan 17, 2024 | 37.68 | 37.99 | 34.17 | 34.84 | 1,159,390 | -0.43(-1.22%) |
Jan 16, 2024 | 35.31 | 35.48 | 33.81 | 35.27 | 968,848 | -0.85(-2.35%) |
Jan 12, 2024 | 36.03 | 37.73 | 35.92 | 36.12 | 896,470 | +0.28(+0.78%) |
Jan 11, 2024 | 35.96 | 36.26 | 34.18 | 35.84 | 1,188,693 | -0.74(-2.02%) |
Jan 10, 2024 | 37.08 | 37.41 | 35.25 | 36.58 | 1,423,983 | -0.57(-1.53%) |
Jan 09, 2024 | 34.25 | 37.52 | 34.13 | 37.15 | 1,081,524 | +2.17(+6.20%) |
Jan 08, 2024 | 33.83 | 35.07 | 32.80 | 34.98 | 943,263 | +1.00(+2.94%) |
Jan 05, 2024 | 32.85 | 34.16 | 32.21 | 33.98 | 720,058 | +0.42(+1.25%) |
Jan 04, 2024 | 32.49 | 33.89 | 32.27 | 33.56 | 880,862 | +1.03(+3.17%) |
Jan 03, 2024 | 33.52 | 33.52 | 32.09 | 32.53 | 1,284,380 | -2.11(-6.09%) |
Jan 02, 2024 | 35.82 | 37.15 | 33.74 | 34.64 | 1,687,834 | -2.22(-6.02%) |
Dec 29, 2023 | 38.24 | 38.31 | 36.32 | 36.86 | 979,016 | -1.32(-3.46%) |
Dec 28, 2023 | 38.32 | 38.75 | 37.51 | 38.18 | 836,340 | -0.06(-0.16%) |
Dec 27, 2023 | 39.24 | 39.74 | 37.81 | 38.24 | 728,811 | -0.37(-0.96%) |
Dec 26, 2023 | 37.52 | 39.16 | 37.03 | 38.61 | 2,179,047 | +1.85(+5.03%) |
Dec 22, 2023 | 36.96 | 37.41 | 35.90 | 36.76 | 896,015 | +0.59(+1.63%) |
Dec 21, 2023 | 36.48 | 36.80 | 35.34 | 36.17 | 866,354 | +1.10(+3.14%) |
Dec 20, 2023 | 38.42 | 39.57 | 34.97 | 35.07 | 2,029,617 | -3.26(-8.51%) |
Dec 19, 2023 | 35.13 | 38.68 | 35.04 | 38.33 | 2,064,065 | +3.77(+10.91%) |
Dec 18, 2023 | 34.82 | 35.75 | 34.25 | 34.56 | 1,644,773 | -0.05(-0.14%) |
Dec 15, 2023 | 35.12 | 35.38 | 33.54 | 34.61 | 3,862,495 | -0.51(-1.45%) |
Dec 14, 2023 | 32.11 | 35.63 | 32.11 | 35.12 | 4,055,408 | +3.91(+12.53%) |
Dec 13, 2023 | 28.23 | 31.31 | 27.43 | 31.21 | 1,788,599 | +2.96(+10.48%) |
Dec 12, 2023 | 27.95 | 28.96 | 27.19 | 28.25 | 1,371,911 | +0.35(+1.25%) |
Dec 11, 2023 | 27.00 | 28.15 | 26.51 | 27.90 | 1,628,016 | +0.92(+3.41%) |
Dec 08, 2023 | 25.96 | 27.17 | 24.81 | 26.98 | 1,560,568 | +0.57(+2.16%) |
Dec 07, 2023 | 26.10 | 27.14 | 25.80 | 26.41 | 1,294,042 | +0.41(+1.58%) |
Dec 06, 2023 | 25.21 | 26.40 | 24.60 | 26.00 | 1,231,626 | +1.33(+5.39%) |
Dec 05, 2023 | 25.13 | 25.26 | 24.25 | 24.67 | 846,942 | -0.92(-3.60%) |
Dec 04, 2023 | 24.44 | 25.73 | 24.15 | 25.59 | 1,099,290 | +0.81(+3.27%) |
Dec 01, 2023 | 23.82 | 25.06 | 23.25 | 24.78 | 1,448,380 | +0.73(+3.04%) |
Nov 30, 2023 | 25.00 | 25.12 | 23.86 | 24.05 | 921,970 | -0.46(-1.88%) |
Nov 29, 2023 | 24.29 | 25.61 | 24.01 | 24.51 | 1,740,828 | +0.49(+2.04%) |
Nov 28, 2023 | 23.70 | 24.51 | 23.07 | 24.02 | 724,151 | -0.05(-0.21%) |
Nov 27, 2023 | 24.35 | 24.76 | 23.38 | 24.07 | 794,004 | -0.41(-1.69%) |
Nov 24, 2023 | 23.86 | 24.59 | 23.40 | 24.48 | 378,248 | +0.68(+2.83%) |
Nov 22, 2023 | 24.15 | 24.77 | 23.66 | 23.81 | 919,968 | +0.10(+0.42%) |
Nov 21, 2023 | 24.66 | 24.89 | 23.48 | 23.71 | 951,651 | -1.03(-4.16%) |
Nov 20, 2023 | 24.88 | 25.78 | 23.00 | 24.74 | 1,489,264 | +0.73(+3.04%) |
Nov 17, 2023 | 20.60 | 24.88 | 20.59 | 24.01 | 4,295,822 | +4.94(+25.90%) |
Nov 16, 2023 | 19.77 | 19.81 | 18.80 | 19.07 | 1,391,120 | -0.83(-4.17%) |
Nov 15, 2023 | 19.67 | 21.30 | 19.62 | 19.90 | 1,007,739 | +0.23(+1.17%) |
Nov 14, 2023 | 19.05 | 19.92 | 18.59 | 19.67 | 1,533,446 | +2.41(+13.96%) |
Nov 13, 2023 | 16.52 | 17.27 | 15.99 | 17.26 | 738,199 | +0.39(+2.31%) |
Nov 10, 2023 | 16.62 | 17.01 | 15.85 | 16.87 | 1,063,019 | +0.28(+1.69%) |
Nov 09, 2023 | 17.68 | 17.95 | 16.47 | 16.59 | 895,144 | -0.81(-4.66%) |
Nov 08, 2023 | 18.24 | 18.24 | 17.30 | 17.40 | 747,102 | -0.84(-4.61%) |
Nov 07, 2023 | 17.69 | 18.27 | 17.20 | 18.24 | 838,190 | +0.52(+2.93%) |
Nov 06, 2023 | 18.58 | 18.70 | 17.45 | 17.72 | 913,309 | -0.94(-5.04%) |
Nov 03, 2023 | 17.88 | 19.55 | 17.88 | 18.66 | 1,236,816 | +1.35(+7.80%) |
Nov 02, 2023 | 16.24 | 17.53 | 15.79 | 17.31 | 960,929 | +1.69(+10.82%) |