Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 31.53 | 31.53 | 31.20 | 31.21 | 31,982 | -0.42(-1.31%) |
Jan 30, 2024 | 31.37 | 31.64 | 31.25 | 31.63 | 44,205 | +0.18(+0.57%) |
Jan 29, 2024 | 31.68 | 31.68 | 31.24 | 31.45 | 37,699 | -0.09(-0.29%) |
Jan 26, 2024 | 31.44 | 31.59 | 31.24 | 31.54 | 27,092 | +0.03(+0.10%) |
Jan 25, 2024 | 31.83 | 31.83 | 31.42 | 31.51 | 25,412 | -0.14(-0.44%) |
Jan 24, 2024 | 31.67 | 31.89 | 31.61 | 31.65 | 35,612 | +0.47(+1.49%) |
Jan 23, 2024 | 31.17 | 31.25 | 31.07 | 31.18 | 10,321 | +0.09(+0.28%) |
Jan 22, 2024 | 31.18 | 31.34 | 31.05 | 31.09 | 49,664 | -0.18(-0.58%) |
Jan 19, 2024 | 31.30 | 31.35 | 31.04 | 31.28 | 32,871 | -0.19(-0.61%) |
Jan 18, 2024 | 31.41 | 31.47 | 31.28 | 31.47 | 19,296 | +0.28(+0.91%) |
Jan 17, 2024 | 30.90 | 31.21 | 30.65 | 31.18 | 79,630 | -0.01(-0.02%) |
Jan 16, 2024 | 31.54 | 31.63 | 31.17 | 31.19 | 35,873 | +0.09(+0.28%) |
Jan 12, 2024 | 31.24 | 31.51 | 31.09 | 31.10 | 44,188 | +0.67(+2.21%) |
Jan 11, 2024 | 30.34 | 30.47 | 29.94 | 30.43 | 46,891 | +0.03(+0.10%) |
Jan 10, 2024 | 30.54 | 30.59 | 30.23 | 30.40 | 120,931 | -0.33(-1.06%) |
Jan 09, 2024 | 30.95 | 30.95 | 30.46 | 30.73 | 32,048 | -0.55(-1.77%) |
Jan 08, 2024 | 31.41 | 31.42 | 31.06 | 31.28 | 151,860 | -0.63(-1.98%) |
Jan 05, 2024 | 31.67 | 32.09 | 31.53 | 31.91 | 170,898 | +0.26(+0.83%) |
Jan 04, 2024 | 31.58 | 31.99 | 31.58 | 31.65 | 71,079 | +0.92(+3.00%) |
Jan 03, 2024 | 30.30 | 30.80 | 30.21 | 30.72 | 61,865 | +0.58(+1.93%) |
Jan 02, 2024 | 30.06 | 30.25 | 30.04 | 30.14 | 30,638 | +0.54(+1.81%) |
Dec 29, 2023 | 29.73 | 29.73 | 29.58 | 29.61 | 27,543 | -0.13(-0.43%) |
Dec 28, 2023 | 29.86 | 29.93 | 29.69 | 29.74 | 56,710 | -0.29(-0.97%) |
Dec 27, 2023 | 30.12 | 30.15 | 29.94 | 30.03 | 59,830 | -0.03(-0.09%) |
Dec 26, 2023 | 30.68 | 30.68 | 29.99 | 30.05 | 51,329 | -0.91(-2.94%) |
Dec 22, 2023 | 30.74 | 31.01 | 30.70 | 30.96 | 66,188 | +0.75(+2.47%) |
Dec 21, 2023 | 29.93 | 30.22 | 29.93 | 30.22 | 25,628 | +0.66(+2.25%) |
Dec 20, 2023 | 29.84 | 30.01 | 29.48 | 29.55 | 82,718 | +0.09(+0.30%) |
Dec 19, 2023 | 29.23 | 29.47 | 29.20 | 29.47 | 24,579 | +0.28(+0.96%) |
Dec 18, 2023 | 29.39 | 29.50 | 29.04 | 29.19 | 91,003 | +1.19(+4.25%) |
Dec 15, 2023 | 27.54 | 28.08 | 27.54 | 28.00 | 79,349 | +0.96(+3.54%) |
Dec 14, 2023 | 27.02 | 27.18 | 26.92 | 27.04 | 23,916 | +0.37(+1.38%) |
Dec 13, 2023 | 26.35 | 26.67 | 26.14 | 26.67 | 23,195 | +0.12(+0.46%) |
Dec 12, 2023 | 26.58 | 26.60 | 26.43 | 26.55 | 17,132 | -0.07(-0.28%) |
Dec 11, 2023 | 26.66 | 26.67 | 26.60 | 26.63 | 12,135 | -0.16(-0.59%) |
Dec 08, 2023 | 26.68 | 26.79 | 26.65 | 26.78 | 26,294 | +0.04(+0.16%) |
Dec 07, 2023 | 26.89 | 26.90 | 26.65 | 26.74 | 19,328 | -0.34(-1.25%) |
Dec 06, 2023 | 27.37 | 27.49 | 27.06 | 27.08 | 19,225 | -0.10(-0.36%) |
Dec 05, 2023 | 27.66 | 27.66 | 27.18 | 27.18 | 19,410 | -0.67(-2.39%) |
Dec 04, 2023 | 27.91 | 28.03 | 27.78 | 27.84 | 13,514 | -0.02(-0.07%) |
Dec 01, 2023 | 27.39 | 27.86 | 27.38 | 27.86 | 47,109 | +0.69(+2.54%) |
Nov 30, 2023 | 27.06 | 27.24 | 27.00 | 27.17 | 13,913 | +0.02(+0.06%) |
Nov 29, 2023 | 27.35 | 27.35 | 27.12 | 27.16 | 25,055 | -0.39(-1.43%) |
Nov 28, 2023 | 27.71 | 27.71 | 27.51 | 27.55 | 7,176 | -0.16(-0.57%) |
Nov 27, 2023 | 27.83 | 27.87 | 27.69 | 27.71 | 46,715 | -0.15(-0.55%) |
Nov 24, 2023 | 27.60 | 27.86 | 27.60 | 27.86 | 2,402 | +0.48(+1.76%) |
Nov 22, 2023 | 27.33 | 27.38 | 27.16 | 27.38 | 6,826 | +0.05(+0.18%) |
Nov 21, 2023 | 27.42 | 27.42 | 27.08 | 27.33 | 11,626 | +0.11(+0.41%) |
Nov 20, 2023 | 27.19 | 27.44 | 27.15 | 27.22 | 10,176 | +0.21(+0.77%) |
Nov 17, 2023 | 26.88 | 27.15 | 26.88 | 27.01 | 8,071 | +0.37(+1.38%) |
Nov 16, 2023 | 26.77 | 26.93 | 26.50 | 26.65 | 19,383 | -0.42(-1.54%) |
Nov 15, 2023 | 27.07 | 27.33 | 26.88 | 27.06 | 20,354 | -0.01(-0.03%) |
Nov 14, 2023 | 26.79 | 27.14 | 26.71 | 27.07 | 15,567 | +0.42(+1.58%) |
Nov 13, 2023 | 26.63 | 26.75 | 26.42 | 26.65 | 14,433 | -0.02(-0.09%) |
Nov 10, 2023 | 26.59 | 26.75 | 26.53 | 26.67 | 13,302 | +0.24(+0.90%) |
Nov 09, 2023 | 26.30 | 26.84 | 26.30 | 26.43 | 25,241 | +0.13(+0.48%) |
Nov 08, 2023 | 26.40 | 26.40 | 26.15 | 26.31 | 30,145 | -0.12(-0.44%) |
Nov 07, 2023 | 26.68 | 26.68 | 26.36 | 26.42 | 25,218 | -0.52(-1.92%) |
Nov 06, 2023 | 27.21 | 27.24 | 26.82 | 26.94 | 37,898 | -0.50(-1.82%) |
Nov 03, 2023 | 27.54 | 27.54 | 27.16 | 27.44 | 74,073 | -0.33(-1.18%) |
Nov 02, 2023 | 27.51 | 27.77 | 27.40 | 27.77 | 35,550 | +0.41(+1.48%) |