Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 36.03 | 37.23 | 35.62 | 35.86 | 925,346 | -0.41(-1.12%) |
Jan 30, 2024 | 35.93 | 36.33 | 35.62 | 36.27 | 818,103 | +0.45(+1.24%) |
Jan 29, 2024 | 35.07 | 35.83 | 34.61 | 35.82 | 1,279,055 | +0.75(+2.14%) |
Jan 26, 2024 | 32.77 | 35.66 | 32.74 | 35.07 | 2,340,031 | +2.81(+8.70%) |
Jan 25, 2024 | 28.55 | 32.65 | 27.68 | 32.26 | 1,974,797 | +2.11(+6.98%) |
Jan 24, 2024 | 30.83 | 31.27 | 29.82 | 30.16 | 1,102,892 | -0.25(-0.81%) |
Jan 23, 2024 | 31.05 | 31.31 | 30.36 | 30.40 | 541,111 | -0.27(-0.87%) |
Jan 22, 2024 | 30.16 | 31.05 | 30.16 | 30.67 | 755,690 | +0.80(+2.68%) |
Jan 19, 2024 | 29.28 | 30.01 | 28.79 | 29.87 | 772,771 | +0.76(+2.62%) |
Jan 18, 2024 | 29.53 | 29.58 | 28.68 | 29.11 | 1,068,849 | -0.66(-2.23%) |
Jan 17, 2024 | 29.96 | 30.32 | 29.58 | 29.77 | 815,583 | -0.97(-3.15%) |
Jan 16, 2024 | 30.75 | 30.99 | 30.33 | 30.74 | 681,780 | -0.33(-1.05%) |
Jan 12, 2024 | 32.78 | 32.88 | 31.04 | 31.07 | 486,125 | -1.30(-4.00%) |
Jan 11, 2024 | 32.10 | 32.40 | 31.65 | 32.36 | 900,052 | +0.23(+0.71%) |
Jan 10, 2024 | 31.86 | 32.44 | 31.86 | 32.13 | 465,395 | -0.33(-1.01%) |
Jan 09, 2024 | 31.99 | 32.63 | 31.66 | 32.46 | 1,513,418 | -0.73(-2.20%) |
Jan 08, 2024 | 32.18 | 33.21 | 31.94 | 33.19 | 576,512 | +1.05(+3.26%) |
Jan 05, 2024 | 30.66 | 32.41 | 30.66 | 32.14 | 455,482 | +0.98(+3.14%) |
Jan 04, 2024 | 31.76 | 31.76 | 31.02 | 31.16 | 417,888 | -0.35(-1.10%) |
Jan 03, 2024 | 31.64 | 32.28 | 31.06 | 31.51 | 718,989 | -1.11(-3.39%) |
Jan 02, 2024 | 32.04 | 33.35 | 31.98 | 32.62 | 687,038 | +0.05(+0.15%) |
Dec 29, 2023 | 33.19 | 33.42 | 32.52 | 32.57 | 507,291 | -0.65(-1.96%) |
Dec 28, 2023 | 33.05 | 33.33 | 32.83 | 33.22 | 486,100 | +0.08(+0.24%) |
Dec 27, 2023 | 33.36 | 33.50 | 32.98 | 33.14 | 458,431 | -0.20(-0.59%) |
Dec 26, 2023 | 33.38 | 33.53 | 33.10 | 33.34 | 485,436 | -0.11(-0.32%) |
Dec 22, 2023 | 33.69 | 34.19 | 33.09 | 33.45 | 687,152 | -0.34(-1.00%) |
Dec 21, 2023 | 32.59 | 33.83 | 32.59 | 33.78 | 766,032 | +1.62(+5.04%) |
Dec 20, 2023 | 33.45 | 33.71 | 32.15 | 32.16 | 751,164 | -1.31(-3.90%) |
Dec 19, 2023 | 32.96 | 33.73 | 32.69 | 33.47 | 815,213 | +0.87(+2.67%) |
Dec 18, 2023 | 32.66 | 33.47 | 32.46 | 32.60 | 833,393 | -0.42(-1.26%) |
Dec 15, 2023 | 33.70 | 33.78 | 32.64 | 33.01 | 1,482,834 | -0.60(-1.79%) |
Dec 14, 2023 | 33.60 | 34.77 | 33.26 | 33.62 | 1,150,059 | +0.91(+2.78%) |
Dec 13, 2023 | 30.27 | 33.09 | 29.80 | 32.71 | 1,655,443 | +1.36(+4.35%) |
Dec 12, 2023 | 30.82 | 31.70 | 30.61 | 31.34 | 719,852 | +0.42(+1.34%) |
Dec 11, 2023 | 30.28 | 31.11 | 29.93 | 30.93 | 655,058 | +0.58(+1.92%) |
Dec 08, 2023 | 30.18 | 30.84 | 30.04 | 30.34 | 585,888 | -0.23(-0.74%) |
Dec 07, 2023 | 29.21 | 30.63 | 29.14 | 30.57 | 1,191,782 | +1.59(+5.49%) |
Dec 06, 2023 | 29.39 | 30.23 | 28.84 | 28.98 | 587,259 | +0.04(+0.14%) |
Dec 05, 2023 | 28.79 | 28.98 | 28.15 | 28.94 | 626,317 | -0.04(-0.14%) |
Dec 04, 2023 | 28.50 | 29.58 | 28.44 | 28.98 | 790,503 | +0.06(+0.21%) |
Dec 01, 2023 | 27.63 | 29.48 | 27.52 | 28.92 | 659,854 | +1.14(+4.09%) |
Nov 30, 2023 | 27.47 | 27.90 | 27.14 | 27.78 | 605,967 | +0.50(+1.85%) |
Nov 29, 2023 | 27.59 | 28.13 | 27.20 | 27.28 | 552,651 | -0.08(-0.29%) |
Nov 28, 2023 | 26.42 | 27.39 | 26.28 | 27.36 | 558,322 | +0.84(+3.17%) |
Nov 27, 2023 | 26.79 | 27.24 | 26.30 | 26.52 | 480,684 | -0.40(-1.47%) |
Nov 24, 2023 | 27.00 | 27.01 | 26.54 | 26.91 | 143,079 | +0.09(+0.33%) |
Nov 22, 2023 | 26.60 | 27.10 | 26.53 | 26.82 | 390,810 | +0.34(+1.27%) |
Nov 21, 2023 | 26.81 | 26.81 | 26.41 | 26.49 | 448,890 | -0.64(-2.37%) |
Nov 20, 2023 | 27.08 | 27.34 | 26.79 | 27.13 | 457,030 | -0.03(-0.11%) |
Nov 17, 2023 | 26.40 | 27.18 | 26.35 | 27.16 | 708,291 | +1.12(+4.29%) |
Nov 16, 2023 | 27.77 | 27.77 | 25.97 | 26.04 | 870,373 | -1.84(-6.60%) |
Nov 15, 2023 | 26.65 | 27.93 | 26.65 | 27.88 | 1,138,652 | +0.75(+2.77%) |
Nov 14, 2023 | 27.75 | 28.62 | 27.06 | 27.13 | 801,051 | +0.62(+2.35%) |
Nov 13, 2023 | 26.95 | 27.26 | 26.48 | 26.51 | 333,535 | -0.78(-2.86%) |
Nov 10, 2023 | 27.03 | 27.35 | 26.64 | 27.29 | 647,682 | +0.44(+1.66%) |
Nov 09, 2023 | 27.95 | 27.95 | 26.65 | 26.84 | 574,103 | -0.79(-2.88%) |
Nov 08, 2023 | 28.14 | 28.41 | 27.51 | 27.64 | 549,322 | -0.50(-1.78%) |
Nov 07, 2023 | 28.51 | 28.90 | 27.99 | 28.14 | 530,841 | -0.72(-2.48%) |
Nov 06, 2023 | 28.57 | 28.97 | 28.21 | 28.85 | 678,632 | +0.18(+0.62%) |
Nov 03, 2023 | 29.17 | 29.95 | 28.60 | 28.68 | 765,514 | +0.37(+1.32%) |
Nov 02, 2023 | 26.72 | 28.32 | 26.71 | 28.31 | 832,016 | +2.10(+8.01%) |