Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 32.12 | 32.31 | 31.85 | 31.85 | 95,166 | -0.90(-2.75%) |
Jan 30, 2024 | 33.00 | 33.03 | 32.69 | 32.75 | 28,837 | -0.25(-0.76%) |
Jan 29, 2024 | 32.65 | 33.03 | 32.62 | 33.00 | 37,451 | +0.35(+1.07%) |
Jan 26, 2024 | 32.70 | 32.95 | 32.61 | 32.65 | 59,488 | -0.24(-0.73%) |
Jan 25, 2024 | 33.02 | 33.17 | 32.66 | 32.89 | 57,775 | +0.14(+0.43%) |
Jan 24, 2024 | 32.84 | 33.18 | 32.62 | 32.75 | 96,453 | +0.42(+1.30%) |
Jan 23, 2024 | 32.16 | 32.35 | 31.91 | 32.33 | 31,362 | +0.45(+1.41%) |
Jan 22, 2024 | 32.08 | 32.24 | 31.78 | 31.88 | 94,214 | -0.07(-0.22%) |
Jan 19, 2024 | 31.21 | 31.95 | 31.14 | 31.95 | 98,737 | +0.96(+3.10%) |
Jan 18, 2024 | 30.97 | 31.07 | 30.70 | 30.99 | 29,598 | +0.36(+1.18%) |
Jan 17, 2024 | 30.56 | 30.63 | 30.15 | 30.63 | 48,731 | -0.32(-1.03%) |
Jan 16, 2024 | 31.02 | 31.22 | 30.84 | 30.95 | 79,275 | -0.18(-0.58%) |
Jan 12, 2024 | 31.31 | 31.46 | 31.13 | 31.13 | 24,796 | -0.13(-0.42%) |
Jan 11, 2024 | 31.31 | 31.47 | 30.82 | 31.26 | 28,588 | +0.18(+0.58%) |
Jan 10, 2024 | 30.87 | 31.11 | 30.80 | 31.08 | 33,132 | +0.28(+0.91%) |
Jan 09, 2024 | 30.51 | 30.90 | 30.47 | 30.80 | 79,166 | +0.09(+0.29%) |
Jan 08, 2024 | 29.82 | 30.79 | 29.82 | 30.71 | 102,838 | +0.88(+2.95%) |
Jan 05, 2024 | 29.72 | 30.07 | 29.66 | 29.83 | 16,804 | +0.02(+0.07%) |
Jan 04, 2024 | 29.66 | 30.00 | 29.64 | 29.81 | 26,807 | +0.00(+0.00%) |
Jan 03, 2024 | 29.84 | 29.98 | 29.62 | 29.81 | 30,042 | -0.38(-1.26%) |
Jan 02, 2024 | 30.64 | 30.64 | 30.03 | 30.19 | 50,715 | -0.70(-2.27%) |
Dec 29, 2023 | 31.12 | 31.19 | 30.75 | 30.89 | 29,015 | -0.20(-0.64%) |
Dec 28, 2023 | 31.00 | 31.20 | 31.00 | 31.09 | 31,514 | +0.30(+0.97%) |
Dec 27, 2023 | 30.87 | 30.91 | 30.71 | 30.79 | 24,781 | -0.01(-0.03%) |
Dec 26, 2023 | 30.71 | 30.87 | 30.63 | 30.80 | 20,236 | +0.22(+0.72%) |
Dec 22, 2023 | 30.70 | 30.70 | 30.41 | 30.58 | 28,380 | -0.25(-0.81%) |
Dec 21, 2023 | 30.70 | 30.86 | 30.55 | 30.83 | 28,054 | +0.57(+1.88%) |
Dec 20, 2023 | 30.85 | 30.93 | 30.25 | 30.26 | 29,030 | -0.68(-2.20%) |
Dec 19, 2023 | 30.82 | 31.00 | 30.82 | 30.94 | 28,925 | +0.23(+0.75%) |
Dec 18, 2023 | 30.52 | 30.85 | 30.48 | 30.71 | 61,292 | +0.14(+0.46%) |
Dec 15, 2023 | 30.48 | 30.73 | 30.41 | 30.57 | 28,102 | +0.12(+0.39%) |
Dec 14, 2023 | 30.33 | 30.51 | 30.13 | 30.45 | 39,858 | +0.33(+1.10%) |
Dec 13, 2023 | 29.91 | 30.21 | 29.66 | 30.12 | 24,071 | +0.24(+0.80%) |
Dec 12, 2023 | 29.60 | 29.90 | 29.55 | 29.88 | 29,794 | +0.03(+0.10%) |
Dec 11, 2023 | 29.69 | 29.86 | 29.50 | 29.85 | 43,944 | +0.12(+0.42%) |
Dec 08, 2023 | 29.28 | 29.74 | 29.28 | 29.73 | 18,555 | +0.37(+1.25%) |
Dec 07, 2023 | 29.06 | 29.43 | 29.06 | 29.36 | 14,482 | +0.46(+1.59%) |
Dec 06, 2023 | 29.43 | 29.47 | 28.84 | 28.90 | 13,956 | -0.30(-1.03%) |
Dec 05, 2023 | 29.01 | 29.24 | 28.92 | 29.20 | 20,028 | -0.14(-0.48%) |
Dec 04, 2023 | 29.43 | 29.43 | 29.02 | 29.34 | 24,398 | -0.35(-1.18%) |
Dec 01, 2023 | 29.40 | 29.75 | 29.29 | 29.69 | 15,971 | +0.16(+0.54%) |
Nov 30, 2023 | 29.85 | 29.87 | 29.34 | 29.53 | 26,890 | -0.12(-0.41%) |
Nov 29, 2023 | 29.85 | 30.00 | 29.64 | 29.65 | 18,593 | -0.06(-0.20%) |
Nov 28, 2023 | 29.63 | 29.71 | 29.50 | 29.71 | 26,755 | -0.02(-0.07%) |
Nov 27, 2023 | 29.64 | 29.88 | 29.53 | 29.73 | 34,385 | +0.07(+0.24%) |
Nov 24, 2023 | 29.69 | 29.70 | 29.61 | 29.66 | 9,352 | -0.13(-0.44%) |
Nov 22, 2023 | 29.77 | 29.97 | 29.53 | 29.79 | 35,829 | +0.22(+0.76%) |
Nov 21, 2023 | 29.66 | 29.87 | 29.47 | 29.57 | 28,368 | -0.33(-1.12%) |
Nov 20, 2023 | 29.49 | 29.97 | 29.49 | 29.90 | 31,479 | +0.60(+2.05%) |
Nov 17, 2023 | 29.20 | 29.40 | 29.20 | 29.30 | 25,078 | -0.05(-0.17%) |
Nov 16, 2023 | 29.22 | 29.35 | 29.06 | 29.35 | 21,392 | -0.16(-0.54%) |
Nov 15, 2023 | 29.73 | 29.80 | 29.42 | 29.51 | 29,444 | +0.07(+0.24%) |
Nov 14, 2023 | 29.20 | 29.53 | 29.20 | 29.44 | 51,415 | +0.78(+2.72%) |
Nov 13, 2023 | 28.55 | 28.68 | 28.38 | 28.66 | 26,106 | +0.12(+0.42%) |
Nov 10, 2023 | 28.08 | 28.59 | 27.99 | 28.54 | 21,035 | +0.53(+1.89%) |
Nov 09, 2023 | 28.23 | 28.55 | 28.01 | 28.01 | 26,611 | -0.13(-0.46%) |
Nov 08, 2023 | 28.18 | 28.22 | 28.00 | 28.14 | 21,828 | -0.01(-0.04%) |
Nov 07, 2023 | 27.95 | 28.29 | 27.83 | 28.15 | 25,249 | +0.32(+1.15%) |
Nov 06, 2023 | 27.99 | 27.99 | 27.58 | 27.83 | 36,150 | +0.18(+0.65%) |
Nov 03, 2023 | 27.24 | 27.79 | 27.24 | 27.65 | 24,109 | +0.69(+2.56%) |
Nov 02, 2023 | 26.85 | 26.96 | 26.59 | 26.96 | 23,025 | +0.61(+2.31%) |