Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 28.78 | 29.11 | 27.92 | 27.94 | 1,514,869 | -2.06(-6.86%) |
Jan 30, 2024 | 29.41 | 30.15 | 28.89 | 30.00 | 1,036,227 | +0.33(+1.10%) |
Jan 29, 2024 | 29.56 | 29.69 | 28.80 | 29.67 | 1,081,017 | +0.11(+0.37%) |
Jan 26, 2024 | 29.13 | 30.41 | 28.43 | 29.56 | 1,194,603 | -0.19(-0.63%) |
Jan 25, 2024 | 30.00 | 30.32 | 29.19 | 29.75 | 1,247,116 | +0.18(+0.60%) |
Jan 24, 2024 | 29.52 | 30.37 | 29.26 | 29.57 | 1,314,309 | +0.45(+1.56%) |
Jan 23, 2024 | 29.87 | 30.02 | 29.08 | 29.12 | 1,052,573 | -0.39(-1.31%) |
Jan 22, 2024 | 29.41 | 29.65 | 29.02 | 29.50 | 1,718,015 | +0.59(+2.05%) |
Jan 19, 2024 | 28.47 | 29.03 | 28.12 | 28.91 | 1,504,781 | +0.55(+1.95%) |
Jan 18, 2024 | 28.81 | 28.90 | 28.15 | 28.36 | 980,792 | -0.23(-0.80%) |
Jan 17, 2024 | 28.19 | 28.82 | 28.05 | 28.58 | 1,263,459 | -0.23(-0.79%) |
Jan 16, 2024 | 28.88 | 29.23 | 28.64 | 28.81 | 471,748 | -0.67(-2.28%) |
Jan 12, 2024 | 30.10 | 30.18 | 28.84 | 29.48 | 761,775 | -0.22(-0.73%) |
Jan 11, 2024 | 29.83 | 29.87 | 29.14 | 29.70 | 957,986 | -0.44(-1.48%) |
Jan 10, 2024 | 29.89 | 30.38 | 29.52 | 30.15 | 677,192 | +0.09(+0.29%) |
Jan 09, 2024 | 30.42 | 30.65 | 29.92 | 30.06 | 968,915 | -1.05(-3.37%) |
Jan 08, 2024 | 30.09 | 31.13 | 29.74 | 31.11 | 922,768 | +0.54(+1.76%) |
Jan 05, 2024 | 30.44 | 31.36 | 30.44 | 30.57 | 1,288,420 | -0.06(-0.19%) |
Jan 04, 2024 | 30.68 | 31.19 | 30.61 | 30.63 | 902,634 | -0.16(-0.51%) |
Jan 03, 2024 | 31.36 | 31.47 | 30.66 | 30.78 | 754,521 | -1.06(-3.32%) |
Jan 02, 2024 | 31.45 | 32.30 | 31.31 | 31.84 | 799,858 | +0.06(+0.19%) |
Dec 29, 2023 | 32.16 | 32.36 | 31.70 | 31.78 | 401,565 | -0.55(-1.70%) |
Dec 28, 2023 | 31.90 | 32.44 | 31.90 | 32.33 | 490,339 | +0.22(+0.67%) |
Dec 27, 2023 | 32.34 | 32.41 | 31.89 | 32.12 | 582,175 | -0.18(-0.55%) |
Dec 26, 2023 | 31.86 | 32.41 | 31.67 | 32.29 | 641,710 | +0.69(+2.17%) |
Dec 22, 2023 | 31.83 | 32.34 | 31.54 | 31.61 | 486,624 | -0.08(-0.25%) |
Dec 21, 2023 | 31.33 | 31.75 | 30.97 | 31.69 | 996,645 | +0.88(+2.86%) |
Dec 20, 2023 | 31.77 | 32.14 | 30.78 | 30.80 | 811,469 | -0.95(-2.99%) |
Dec 19, 2023 | 31.65 | 32.35 | 31.65 | 31.75 | 970,789 | +0.31(+1.00%) |
Dec 18, 2023 | 32.50 | 32.55 | 31.43 | 31.44 | 1,195,069 | -0.79(-2.46%) |
Dec 15, 2023 | 32.36 | 32.47 | 31.62 | 32.23 | 2,121,852 | -0.11(-0.33%) |
Dec 14, 2023 | 32.16 | 33.54 | 31.83 | 32.34 | 1,278,500 | +1.40(+4.53%) |
Dec 13, 2023 | 28.86 | 31.18 | 28.58 | 30.94 | 1,086,562 | +2.24(+7.82%) |
Dec 12, 2023 | 28.88 | 29.06 | 28.50 | 28.70 | 710,317 | -0.24(-0.85%) |
Dec 11, 2023 | 29.00 | 29.25 | 28.85 | 28.94 | 699,995 | -0.21(-0.71%) |
Dec 08, 2023 | 29.04 | 29.49 | 28.68 | 29.15 | 790,495 | +0.16(+0.54%) |
Dec 07, 2023 | 28.25 | 29.27 | 27.99 | 28.99 | 1,002,097 | +0.99(+3.53%) |
Dec 06, 2023 | 28.60 | 29.31 | 27.86 | 28.00 | 1,157,161 | -0.25(-0.87%) |
Dec 05, 2023 | 28.70 | 28.70 | 28.08 | 28.25 | 717,377 | -0.70(-2.40%) |
Dec 04, 2023 | 28.35 | 29.33 | 28.26 | 28.94 | 855,756 | +0.01(+0.03%) |
Dec 01, 2023 | 26.82 | 29.02 | 26.56 | 28.93 | 1,086,904 | +1.89(+7.00%) |
Nov 30, 2023 | 26.79 | 27.19 | 26.60 | 27.04 | 1,358,957 | +0.40(+1.51%) |
Nov 29, 2023 | 26.11 | 27.21 | 26.11 | 26.64 | 1,218,525 | +0.81(+3.15%) |
Nov 28, 2023 | 25.85 | 25.85 | 25.19 | 25.82 | 486,577 | +0.04(+0.15%) |
Nov 27, 2023 | 25.82 | 25.93 | 25.61 | 25.79 | 454,239 | -0.30(-1.16%) |
Nov 24, 2023 | 26.12 | 26.31 | 25.92 | 26.09 | 153,506 | +0.04(+0.15%) |
Nov 22, 2023 | 26.21 | 26.23 | 25.74 | 26.05 | 423,127 | +0.36(+1.41%) |
Nov 21, 2023 | 26.44 | 26.50 | 25.68 | 25.69 | 497,553 | -0.93(-3.50%) |
Nov 20, 2023 | 26.19 | 26.65 | 25.87 | 26.62 | 740,216 | +0.26(+1.00%) |
Nov 17, 2023 | 25.63 | 26.43 | 25.61 | 26.35 | 953,338 | +1.07(+4.22%) |
Nov 16, 2023 | 25.23 | 25.40 | 24.74 | 25.29 | 1,203,269 | -0.03(-0.12%) |
Nov 15, 2023 | 24.64 | 25.44 | 24.64 | 25.31 | 672,393 | +0.66(+2.66%) |
Nov 14, 2023 | 23.35 | 24.89 | 23.35 | 24.66 | 799,176 | +2.48(+11.18%) |
Nov 13, 2023 | 21.96 | 22.30 | 21.72 | 22.18 | 495,465 | -0.03(-0.13%) |
Nov 10, 2023 | 22.49 | 22.49 | 22.00 | 22.21 | 549,089 | -0.05(-0.22%) |
Nov 09, 2023 | 22.95 | 22.99 | 22.09 | 22.26 | 525,182 | -0.63(-2.74%) |
Nov 08, 2023 | 23.48 | 23.48 | 22.81 | 22.88 | 501,786 | -0.53(-2.26%) |
Nov 07, 2023 | 23.73 | 23.73 | 23.34 | 23.41 | 720,063 | -0.47(-1.97%) |
Nov 06, 2023 | 24.26 | 24.26 | 23.73 | 23.88 | 607,515 | -0.44(-1.81%) |
Nov 03, 2023 | 24.23 | 24.84 | 24.15 | 24.33 | 1,024,998 | +0.94(+4.02%) |
Nov 02, 2023 | 22.21 | 23.51 | 21.84 | 23.38 | 1,160,249 | +1.68(+7.72%) |