Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 31.39 | 31.50 | 29.86 | 29.86 | 1,825,810 | -2.18(-6.80%) |
Jan 30, 2024 | 31.94 | 32.21 | 31.81 | 32.04 | 1,583,185 | -0.09(-0.28%) |
Jan 29, 2024 | 31.25 | 32.17 | 31.10 | 32.13 | 1,138,742 | +0.90(+2.88%) |
Jan 26, 2024 | 31.26 | 31.62 | 30.98 | 31.23 | 507,697 | -0.10(-0.32%) |
Jan 25, 2024 | 31.26 | 31.41 | 30.71 | 31.33 | 999,913 | +0.54(+1.75%) |
Jan 24, 2024 | 31.40 | 31.64 | 30.70 | 30.79 | 1,249,045 | +0.12(+0.39%) |
Jan 23, 2024 | 30.45 | 30.73 | 30.19 | 30.67 | 409,131 | +0.31(+1.02%) |
Jan 22, 2024 | 30.51 | 30.79 | 30.20 | 30.36 | 614,883 | +0.26(+0.86%) |
Jan 19, 2024 | 28.97 | 30.17 | 28.82 | 30.10 | 904,959 | +1.37(+4.77%) |
Jan 18, 2024 | 28.12 | 28.84 | 27.79 | 28.73 | 982,964 | +0.92(+3.31%) |
Jan 17, 2024 | 27.67 | 27.92 | 27.25 | 27.81 | 630,802 | -0.64(-2.25%) |
Jan 16, 2024 | 28.53 | 28.86 | 28.02 | 28.45 | 904,823 | -0.43(-1.49%) |
Jan 12, 2024 | 29.21 | 29.36 | 28.57 | 28.88 | 1,159,622 | +0.05(+0.17%) |
Jan 11, 2024 | 29.17 | 29.28 | 27.88 | 28.83 | 1,245,350 | -0.17(-0.59%) |
Jan 10, 2024 | 28.44 | 29.19 | 28.36 | 29.00 | 741,444 | +0.61(+2.15%) |
Jan 09, 2024 | 27.91 | 28.63 | 27.80 | 28.39 | 615,303 | -0.18(-0.63%) |
Jan 08, 2024 | 27.14 | 28.60 | 27.14 | 28.57 | 585,312 | +1.51(+5.58%) |
Jan 05, 2024 | 26.95 | 27.64 | 26.73 | 27.06 | 1,333,029 | +0.10(+0.37%) |
Jan 04, 2024 | 27.18 | 27.80 | 26.89 | 26.96 | 664,737 | -0.34(-1.25%) |
Jan 03, 2024 | 27.74 | 27.92 | 27.23 | 27.30 | 886,890 | -0.93(-3.29%) |
Jan 02, 2024 | 28.20 | 28.55 | 27.79 | 28.23 | 764,247 | -0.73(-2.52%) |
Dec 29, 2023 | 29.29 | 29.40 | 28.49 | 28.96 | 716,374 | -0.38(-1.30%) |
Dec 28, 2023 | 29.40 | 29.55 | 29.26 | 29.34 | 386,427 | +0.01(+0.03%) |
Dec 27, 2023 | 29.17 | 29.43 | 29.02 | 29.33 | 473,477 | +0.13(+0.45%) |
Dec 26, 2023 | 28.86 | 29.44 | 28.85 | 29.20 | 451,356 | +0.42(+1.46%) |
Dec 22, 2023 | 28.82 | 29.20 | 28.31 | 28.78 | 982,123 | +0.18(+0.63%) |
Dec 21, 2023 | 28.36 | 28.63 | 27.67 | 28.60 | 877,309 | +1.08(+3.92%) |
Dec 20, 2023 | 29.00 | 29.50 | 27.52 | 27.52 | 1,029,564 | -1.76(-6.01%) |
Dec 19, 2023 | 28.73 | 29.28 | 28.71 | 29.28 | 974,797 | +0.69(+2.41%) |
Dec 18, 2023 | 28.38 | 28.81 | 28.37 | 28.59 | 492,932 | +0.58(+2.07%) |
Dec 15, 2023 | 28.02 | 28.29 | 27.78 | 28.01 | 548,993 | -0.17(-0.60%) |
Dec 14, 2023 | 28.33 | 28.61 | 27.58 | 28.18 | 696,658 | +0.29(+1.04%) |
Dec 13, 2023 | 26.56 | 28.01 | 26.45 | 27.89 | 739,209 | +1.43(+5.40%) |
Dec 12, 2023 | 25.93 | 26.47 | 25.69 | 26.46 | 862,899 | +0.42(+1.61%) |
Dec 11, 2023 | 25.52 | 26.05 | 25.46 | 26.04 | 267,609 | +0.39(+1.52%) |
Dec 08, 2023 | 25.05 | 25.76 | 24.99 | 25.65 | 441,977 | +0.40(+1.58%) |
Dec 07, 2023 | 24.90 | 25.36 | 24.85 | 25.25 | 146,706 | +0.69(+2.81%) |
Dec 06, 2023 | 25.53 | 25.53 | 24.46 | 24.56 | 161,008 | -0.34(-1.37%) |