Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 33.35 | 34.44 | 32.79 | 32.87 | 268,893 | -0.69(-2.06%) |
Jan 30, 2024 | 33.67 | 34.16 | 33.21 | 33.56 | 185,192 | +0.11(+0.33%) |
Jan 29, 2024 | 32.21 | 33.50 | 32.10 | 33.45 | 254,250 | +1.46(+4.56%) |
Jan 26, 2024 | 32.01 | 32.30 | 31.45 | 31.99 | 145,701 | +0.09(+0.28%) |
Jan 25, 2024 | 31.40 | 31.92 | 31.18 | 31.90 | 201,705 | +1.08(+3.50%) |
Jan 24, 2024 | 32.47 | 32.70 | 30.69 | 30.82 | 288,620 | -0.90(-2.84%) |
Jan 23, 2024 | 34.00 | 34.00 | 31.32 | 31.72 | 337,492 | -2.60(-7.58%) |
Jan 22, 2024 | 33.59 | 34.48 | 33.22 | 34.32 | 408,037 | +1.28(+3.87%) |
Jan 19, 2024 | 32.05 | 33.35 | 31.71 | 33.04 | 272,673 | +1.12(+3.51%) |
Jan 18, 2024 | 31.71 | 32.06 | 31.15 | 31.92 | 280,933 | +0.80(+2.57%) |
Jan 17, 2024 | 31.05 | 31.19 | 30.36 | 31.12 | 337,664 | -0.61(-1.92%) |
Jan 16, 2024 | 32.27 | 32.59 | 31.15 | 31.73 | 370,494 | -0.91(-2.79%) |
Jan 12, 2024 | 33.95 | 33.98 | 32.25 | 32.64 | 209,306 | -0.84(-2.51%) |
Jan 11, 2024 | 33.70 | 33.81 | 32.37 | 33.48 | 234,695 | -0.41(-1.21%) |
Jan 10, 2024 | 33.25 | 34.02 | 33.10 | 33.89 | 400,495 | +1.24(+3.80%) |
Jan 09, 2024 | 32.82 | 33.34 | 32.47 | 32.65 | 255,182 | -0.76(-2.27%) |
Jan 08, 2024 | 33.17 | 34.16 | 33.07 | 33.41 | 313,573 | +0.52(+1.58%) |
Jan 05, 2024 | 32.46 | 33.25 | 32.00 | 32.89 | 468,772 | +0.05(+0.15%) |
Jan 04, 2024 | 33.48 | 34.11 | 32.73 | 32.84 | 347,085 | -0.75(-2.23%) |
Jan 03, 2024 | 33.67 | 33.99 | 33.16 | 33.59 | 387,093 | -0.87(-2.52%) |
Jan 02, 2024 | 34.88 | 35.14 | 34.01 | 34.46 | 475,185 | -1.07(-3.01%) |
Dec 29, 2023 | 36.00 | 36.40 | 35.39 | 35.53 | 443,925 | -0.74(-2.04%) |
Dec 28, 2023 | 36.17 | 36.59 | 35.77 | 36.27 | 234,382 | -0.14(-0.38%) |
Dec 27, 2023 | 36.35 | 36.70 | 35.88 | 36.41 | 351,648 | +0.30(+0.83%) |
Dec 26, 2023 | 35.40 | 36.41 | 35.40 | 36.11 | 281,578 | +0.46(+1.29%) |
Dec 22, 2023 | 36.80 | 37.00 | 35.30 | 35.65 | 499,139 | -0.41(-1.14%) |
Dec 21, 2023 | 36.00 | 36.29 | 35.48 | 36.06 | 508,655 | +0.71(+2.01%) |
Dec 20, 2023 | 34.50 | 36.90 | 34.35 | 35.35 | 997,933 | +0.72(+2.08%) |
Dec 19, 2023 | 32.00 | 34.90 | 31.97 | 34.63 | 948,882 | +2.97(+9.38%) |
Dec 18, 2023 | 31.70 | 31.99 | 31.15 | 31.66 | 444,555 | +0.20(+0.64%) |
Dec 15, 2023 | 31.59 | 31.91 | 30.33 | 31.46 | 845,419 | -0.15(-0.47%) |
Dec 14, 2023 | 28.75 | 31.63 | 28.44 | 31.61 | 1,213,295 | +3.93(+14.20%) |
Dec 13, 2023 | 28.23 | 28.23 | 26.24 | 27.68 | 627,432 | -0.33(-1.18%) |
Dec 12, 2023 | 28.58 | 28.70 | 27.87 | 28.01 | 256,902 | -0.56(-1.96%) |
Dec 11, 2023 | 28.45 | 28.75 | 27.70 | 28.57 | 322,846 | +0.11(+0.39%) |
Dec 08, 2023 | 27.90 | 28.78 | 27.90 | 28.46 | 834,860 | +0.33(+1.17%) |
Dec 07, 2023 | 27.39 | 28.23 | 27.22 | 28.13 | 872,844 | +0.79(+2.89%) |
Dec 06, 2023 | 26.56 | 27.92 | 26.55 | 27.34 | 649,916 | +1.29(+4.95%) |
Dec 05, 2023 | 25.96 | 26.06 | 25.52 | 26.05 | 244,609 | +0.00(+0.00%) |
Dec 04, 2023 | 25.56 | 26.23 | 25.43 | 26.05 | 400,767 | +0.55(+2.16%) |
Dec 01, 2023 | 24.34 | 25.50 | 24.24 | 25.50 | 467,138 | +1.16(+4.77%) |
Nov 30, 2023 | 24.65 | 24.93 | 24.00 | 24.34 | 273,400 | -0.16(-0.65%) |
Nov 29, 2023 | 24.67 | 25.10 | 23.95 | 24.50 | 442,150 | +0.35(+1.45%) |
Nov 28, 2023 | 25.30 | 25.31 | 24.11 | 24.15 | 595,369 | -1.20(-4.73%) |
Nov 27, 2023 | 24.55 | 25.48 | 24.49 | 25.35 | 579,146 | +0.83(+3.38%) |
Nov 24, 2023 | 24.56 | 24.79 | 24.21 | 24.52 | 198,334 | -0.11(-0.45%) |
Nov 22, 2023 | 24.90 | 25.45 | 24.48 | 24.63 | 317,633 | +0.03(+0.12%) |
Nov 21, 2023 | 24.41 | 24.80 | 24.26 | 24.60 | 349,305 | +0.04(+0.16%) |
Nov 20, 2023 | 24.41 | 24.66 | 24.12 | 24.56 | 249,981 | +0.15(+0.61%) |
Nov 17, 2023 | 24.40 | 24.95 | 24.40 | 24.41 | 332,856 | +0.12(+0.49%) |
Nov 16, 2023 | 24.72 | 24.98 | 23.95 | 24.29 | 353,796 | -0.31(-1.26%) |
Nov 15, 2023 | 24.53 | 24.94 | 24.43 | 24.60 | 432,777 | +0.23(+0.94%) |
Nov 14, 2023 | 23.74 | 25.05 | 23.68 | 24.37 | 538,393 | +1.74(+7.69%) |
Nov 13, 2023 | 23.01 | 23.01 | 22.29 | 22.63 | 190,813 | -0.49(-2.12%) |
Nov 10, 2023 | 22.79 | 23.51 | 22.71 | 23.12 | 482,546 | +0.48(+2.12%) |
Nov 09, 2023 | 23.02 | 23.32 | 22.40 | 22.64 | 260,063 | -0.34(-1.48%) |
Nov 08, 2023 | 22.93 | 23.01 | 22.42 | 22.98 | 227,758 | +0.06(+0.26%) |
Nov 07, 2023 | 22.28 | 23.00 | 22.28 | 22.92 | 253,031 | +0.70(+3.15%) |
Nov 06, 2023 | 22.63 | 22.89 | 22.10 | 22.22 | 440,758 | -0.37(-1.64%) |
Nov 03, 2023 | 22.48 | 23.10 | 21.75 | 22.59 | 533,782 | +0.75(+3.43%) |
Nov 02, 2023 | 21.15 | 22.31 | 21.15 | 21.84 | 678,518 | +1.61(+7.96%) |