Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 39.57 | 39.84 | 38.70 | 39.11 | 36,422 | -0.22(-0.55%) |
Jan 30, 2024 | 39.30 | 39.52 | 38.58 | 39.33 | 63,634 | +0.14(+0.35%) |
Jan 29, 2024 | 38.28 | 39.77 | 37.42 | 39.19 | 88,433 | +0.92(+2.39%) |
Jan 26, 2024 | 37.17 | 38.28 | 36.74 | 38.28 | 62,816 | +0.93(+2.48%) |
Jan 25, 2024 | 37.86 | 38.16 | 36.08 | 37.35 | 53,671 | -0.25(-0.65%) |
Jan 24, 2024 | 36.24 | 37.89 | 36.01 | 37.60 | 45,700 | +1.33(+3.66%) |
Jan 23, 2024 | 36.35 | 36.80 | 34.80 | 36.27 | 31,495 | +0.47(+1.32%) |
Jan 22, 2024 | 35.27 | 36.59 | 35.09 | 35.80 | 59,791 | -0.18(-0.49%) |
Jan 19, 2024 | 37.70 | 37.70 | 35.43 | 35.97 | 63,023 | -1.56(-4.17%) |
Jan 18, 2024 | 35.92 | 37.99 | 35.83 | 37.54 | 80,249 | +1.62(+4.52%) |
Jan 17, 2024 | 35.11 | 36.05 | 34.45 | 35.92 | 40,282 | +0.76(+2.16%) |
Jan 16, 2024 | 35.63 | 35.61 | 34.47 | 35.16 | 45,983 | -0.49(-1.38%) |
Jan 12, 2024 | 35.23 | 36.52 | 35.13 | 35.65 | 38,627 | +0.42(+1.20%) |
Jan 11, 2024 | 35.57 | 35.78 | 34.60 | 35.23 | 44,189 | -0.13(-0.36%) |
Jan 10, 2024 | 37.59 | 37.79 | 34.95 | 35.35 | 67,887 | -2.49(-6.58%) |
Jan 09, 2024 | 34.96 | 37.96 | 34.08 | 37.84 | 106,354 | +2.25(+6.33%) |
Jan 08, 2024 | 36.32 | 36.42 | 34.89 | 35.59 | 85,037 | -0.56(-1.55%) |
Jan 05, 2024 | 35.09 | 36.43 | 33.53 | 36.15 | 66,743 | +0.99(+2.83%) |
Jan 04, 2024 | 34.39 | 35.42 | 34.03 | 35.16 | 57,149 | +1.22(+3.60%) |
Jan 03, 2024 | 33.48 | 34.98 | 33.23 | 33.94 | 94,625 | +0.83(+2.50%) |
Jan 02, 2024 | 31.20 | 33.46 | 31.12 | 33.11 | 66,681 | +2.45(+7.99%) |
Dec 29, 2023 | 31.22 | 31.37 | 30.30 | 30.66 | 37,142 | -0.41(-1.33%) |
Dec 28, 2023 | 31.69 | 31.76 | 30.86 | 31.07 | 26,931 | -0.62(-1.96%) |
Dec 27, 2023 | 31.99 | 32.07 | 30.71 | 31.69 | 59,837 | +0.39(+1.26%) |
Dec 26, 2023 | 33.21 | 33.53 | 30.73 | 31.30 | 87,992 | -1.97(-5.92%) |
Dec 22, 2023 | 32.18 | 34.14 | 32.03 | 33.27 | 108,417 | +1.38(+4.32%) |
Dec 21, 2023 | 29.94 | 31.98 | 29.68 | 31.89 | 76,356 | +1.77(+5.88%) |
Dec 20, 2023 | 30.01 | 31.31 | 29.58 | 30.12 | 65,585 | +0.08(+0.26%) |
Dec 19, 2023 | 28.60 | 30.06 | 28.52 | 30.04 | 70,643 | +1.69(+5.97%) |
Dec 18, 2023 | 27.19 | 28.61 | 27.08 | 28.35 | 55,082 | +1.73(+6.51%) |
Dec 15, 2023 | 26.07 | 27.32 | 26.07 | 26.61 | 43,312 | +0.50(+1.92%) |
Dec 14, 2023 | 26.49 | 26.88 | 25.89 | 26.11 | 28,525 | -0.34(-1.30%) |
Dec 13, 2023 | 26.30 | 26.71 | 25.98 | 26.46 | 26,839 | +0.16(+0.60%) |
Dec 12, 2023 | 27.05 | 27.16 | 25.79 | 26.30 | 42,850 | -0.85(-3.12%) |
Dec 11, 2023 | 27.62 | 28.03 | 26.79 | 27.15 | 28,529 | -0.37(-1.36%) |
Dec 08, 2023 | 26.90 | 27.60 | 26.89 | 27.52 | 29,099 | +0.87(+3.25%) |
Dec 07, 2023 | 27.86 | 27.86 | 26.57 | 26.65 | 54,002 | -1.26(-4.51%) |
Dec 06, 2023 | 28.95 | 29.10 | 27.90 | 27.91 | 69,016 | -1.09(-3.77%) |
Dec 05, 2023 | 28.99 | 29.04 | 28.53 | 29.01 | 41,630 | -0.01(-0.03%) |
Dec 04, 2023 | 28.53 | 29.04 | 28.53 | 29.02 | 93,296 | -0.02(-0.07%) |
Dec 01, 2023 | 28.67 | 29.04 | 28.67 | 29.04 | 78,163 | +0.55(+1.94%) |
Nov 30, 2023 | 27.95 | 28.50 | 26.53 | 28.48 | 37,336 | +0.44(+1.59%) |
Nov 29, 2023 | 28.93 | 28.96 | 27.66 | 28.04 | 46,869 | -0.95(-3.27%) |
Nov 28, 2023 | 28.74 | 29.01 | 28.53 | 28.99 | 23,082 | +0.32(+1.11%) |
Nov 27, 2023 | 27.84 | 28.75 | 27.66 | 28.67 | 61,620 | +1.05(+3.82%) |
Nov 24, 2023 | 27.27 | 27.84 | 27.26 | 27.61 | 29,506 | +0.35(+1.28%) |
Nov 22, 2023 | 26.97 | 27.37 | 26.58 | 27.27 | 28,876 | +0.37(+1.37%) |
Nov 21, 2023 | 26.97 | 27.08 | 26.76 | 26.90 | 19,231 | -0.07(-0.25%) |
Nov 20, 2023 | 27.13 | 27.34 | 26.53 | 26.97 | 37,094 | -0.12(-0.43%) |
Nov 17, 2023 | 26.58 | 27.48 | 26.58 | 27.08 | 29,927 | +0.55(+2.08%) |
Nov 16, 2023 | 26.80 | 26.88 | 26.41 | 26.53 | 12,188 | -0.27(-1.01%) |
Nov 15, 2023 | 26.78 | 26.89 | 26.40 | 26.80 | 19,643 | +0.01(+0.04%) |
Nov 14, 2023 | 26.57 | 27.08 | 26.15 | 26.79 | 30,497 | +0.74(+2.86%) |
Nov 13, 2023 | 23.91 | 26.36 | 23.73 | 26.05 | 56,727 | +2.91(+12.58%) |
Nov 10, 2023 | 23.00 | 23.79 | 22.74 | 23.14 | 24,201 | -0.40(-1.69%) |
Nov 09, 2023 | 24.71 | 25.53 | 21.76 | 23.53 | 40,673 | -0.46(-1.93%) |
Nov 08, 2023 | 24.29 | 24.53 | 23.80 | 24.00 | 29,593 | -0.50(-2.03%) |
Nov 07, 2023 | 25.35 | 25.48 | 24.29 | 24.49 | 16,272 | -0.85(-3.34%) |
Nov 06, 2023 | 25.75 | 26.11 | 25.34 | 25.34 | 14,658 | -0.44(-1.69%) |
Nov 03, 2023 | 25.82 | 26.11 | 25.76 | 25.78 | 11,317 | +0.17(+0.68%) |
Nov 02, 2023 | 25.16 | 25.82 | 25.12 | 25.60 | 23,468 | +0.30(+1.19%) |