Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 32.25 | 32.35 | 31.02 | 31.02 | 107,142 | -1.63(-4.98%) |
Jan 30, 2024 | 32.73 | 32.89 | 32.44 | 32.64 | 76,194 | -0.37(-1.13%) |
Jan 29, 2024 | 32.57 | 33.06 | 31.67 | 33.02 | 78,752 | +0.43(+1.33%) |
Jan 26, 2024 | 33.45 | 33.50 | 32.07 | 32.58 | 51,456 | -0.54(-1.64%) |
Jan 25, 2024 | 33.14 | 33.98 | 32.03 | 33.13 | 105,393 | +0.36(+1.11%) |
Jan 24, 2024 | 32.87 | 32.93 | 32.48 | 32.76 | 33,815 | +0.29(+0.88%) |
Jan 23, 2024 | 33.26 | 33.42 | 31.54 | 32.47 | 42,714 | -0.51(-1.55%) |
Jan 22, 2024 | 32.29 | 33.08 | 32.18 | 32.99 | 54,587 | +0.98(+3.05%) |
Jan 19, 2024 | 32.20 | 32.20 | 31.42 | 32.01 | 53,778 | +0.04(+0.12%) |
Jan 18, 2024 | 31.72 | 31.98 | 31.59 | 31.97 | 44,069 | +0.31(+0.96%) |
Jan 17, 2024 | 30.95 | 31.77 | 30.95 | 31.67 | 72,080 | +0.26(+0.82%) |
Jan 16, 2024 | 31.74 | 31.91 | 31.16 | 31.41 | 66,994 | -0.70(-2.18%) |
Jan 12, 2024 | 32.54 | 32.83 | 31.83 | 32.11 | 58,742 | -0.27(-0.82%) |
Jan 11, 2024 | 32.45 | 32.89 | 31.89 | 32.38 | 54,002 | -0.19(-0.58%) |
Jan 10, 2024 | 32.50 | 32.76 | 32.28 | 32.56 | 49,710 | -0.07(-0.21%) |
Jan 09, 2024 | 32.85 | 32.85 | 32.41 | 32.63 | 44,162 | -0.55(-1.66%) |
Jan 08, 2024 | 33.08 | 33.34 | 32.78 | 33.18 | 37,633 | -0.09(-0.27%) |
Jan 05, 2024 | 33.02 | 33.77 | 33.02 | 33.27 | 70,261 | +0.02(+0.06%) |
Jan 04, 2024 | 33.38 | 33.72 | 33.12 | 33.25 | 44,067 | -0.07(-0.21%) |
Jan 03, 2024 | 33.93 | 34.29 | 33.23 | 33.32 | 60,076 | -0.72(-2.11%) |
Jan 02, 2024 | 33.65 | 34.75 | 33.37 | 34.04 | 64,356 | -0.12(-0.35%) |
Dec 29, 2023 | 34.81 | 34.81 | 34.08 | 34.16 | 47,034 | -0.69(-1.98%) |
Dec 28, 2023 | 35.08 | 35.31 | 34.74 | 34.85 | 63,671 | -0.36(-1.04%) |
Dec 27, 2023 | 34.96 | 35.23 | 34.52 | 35.21 | 50,689 | +0.44(+1.28%) |
Dec 26, 2023 | 34.10 | 34.81 | 33.90 | 34.77 | 52,707 | +0.67(+1.97%) |
Dec 22, 2023 | 33.96 | 34.49 | 30.30 | 34.10 | 64,591 | +0.30(+0.87%) |
Dec 21, 2023 | 34.02 | 34.14 | 33.57 | 33.81 | 87,126 | -0.14(-0.41%) |
Dec 20, 2023 | 34.50 | 35.06 | 33.88 | 33.94 | 133,729 | -0.56(-1.63%) |
Dec 19, 2023 | 34.16 | 34.59 | 33.95 | 34.51 | 123,435 | +0.58(+1.71%) |
Dec 18, 2023 | 34.21 | 34.30 | 33.78 | 33.92 | 132,132 | -0.23(-0.66%) |
Dec 15, 2023 | 34.33 | 34.56 | 33.88 | 34.15 | 804,141 | -0.06(-0.17%) |
Dec 14, 2023 | 34.32 | 35.20 | 33.87 | 34.21 | 172,274 | +0.54(+1.61%) |
Dec 13, 2023 | 31.77 | 33.78 | 31.71 | 33.67 | 177,678 | +1.83(+5.76%) |
Dec 12, 2023 | 31.98 | 31.98 | 31.68 | 31.83 | 64,364 | +0.00(+0.00%) |
Dec 11, 2023 | 31.90 | 32.02 | 31.58 | 31.83 | 69,462 | -0.02(-0.06%) |
Dec 08, 2023 | 31.74 | 32.06 | 31.74 | 31.85 | 82,521 | +0.26(+0.81%) |
Dec 07, 2023 | 31.43 | 31.83 | 31.34 | 31.60 | 84,042 | +0.13(+0.41%) |
Dec 06, 2023 | 31.77 | 32.45 | 31.39 | 31.47 | 76,329 | -0.07(-0.22%) |
Dec 05, 2023 | 31.80 | 31.88 | 31.49 | 31.54 | 48,725 | -0.27(-0.84%) |
Dec 04, 2023 | 31.22 | 31.92 | 31.22 | 31.80 | 112,610 | +0.56(+1.80%) |
Dec 01, 2023 | 30.52 | 31.27 | 30.09 | 31.24 | 148,906 | +0.70(+2.29%) |
Nov 30, 2023 | 30.79 | 31.09 | 30.48 | 30.54 | 74,752 | -0.12(-0.39%) |
Nov 29, 2023 | 30.35 | 30.99 | 30.35 | 30.66 | 35,868 | +0.60(+2.00%) |
Nov 28, 2023 | 30.57 | 30.61 | 30.04 | 30.06 | 42,959 | -0.35(-1.17%) |
Nov 27, 2023 | 30.91 | 30.91 | 30.41 | 30.41 | 35,992 | -0.37(-1.22%) |
Nov 24, 2023 | 30.28 | 31.01 | 30.28 | 30.79 | 20,909 | +0.39(+1.30%) |
Nov 22, 2023 | 30.66 | 30.86 | 30.29 | 30.40 | 29,893 | +0.05(+0.16%) |
Nov 21, 2023 | 30.72 | 30.88 | 30.27 | 30.35 | 52,541 | -0.47(-1.52%) |
Nov 20, 2023 | 30.83 | 30.99 | 30.63 | 30.82 | 74,012 | +0.11(+0.35%) |
Nov 17, 2023 | 30.65 | 30.99 | 30.54 | 30.71 | 51,878 | +0.41(+1.36%) |
Nov 16, 2023 | 30.47 | 30.64 | 30.03 | 30.30 | 37,710 | -0.24(-0.80%) |
Nov 15, 2023 | 30.39 | 30.67 | 30.31 | 30.54 | 59,502 | +0.14(+0.45%) |
Nov 14, 2023 | 29.40 | 30.52 | 29.40 | 30.40 | 113,862 | +1.56(+5.39%) |
Nov 13, 2023 | 28.73 | 28.92 | 28.59 | 28.85 | 28,762 | +0.11(+0.37%) |
Nov 10, 2023 | 28.85 | 28.98 | 28.37 | 28.74 | 46,105 | -0.04(-0.14%) |
Nov 09, 2023 | 29.14 | 29.19 | 28.65 | 28.78 | 43,547 | -0.07(-0.24%) |
Nov 08, 2023 | 28.87 | 28.87 | 28.36 | 28.85 | 39,706 | -0.11(-0.37%) |
Nov 07, 2023 | 29.01 | 29.31 | 28.72 | 28.96 | 43,674 | -0.39(-1.33%) |
Nov 06, 2023 | 29.19 | 29.55 | 28.96 | 29.35 | 45,746 | +0.14(+0.47%) |
Nov 03, 2023 | 29.02 | 29.46 | 28.34 | 29.21 | 70,622 | +0.77(+2.72%) |
Nov 02, 2023 | 27.43 | 28.45 | 27.43 | 28.44 | 73,469 | +1.29(+4.76%) |