Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 33.30 | 33.90 | 33.19 | 33.19 | 35,442 | -0.10(-0.29%) |
Jan 30, 2024 | 33.72 | 33.72 | 33.05 | 33.28 | 3,507 | -0.60(-1.76%) |
Jan 29, 2024 | 32.91 | 33.88 | 32.54 | 33.88 | 8,879 | +1.08(+3.30%) |
Jan 26, 2024 | 32.97 | 32.97 | 32.73 | 32.80 | 11,840 | +0.03(+0.10%) |
Jan 25, 2024 | 32.80 | 33.05 | 32.69 | 32.77 | 5,447 | +0.29(+0.88%) |
Jan 24, 2024 | 33.20 | 33.20 | 32.39 | 32.48 | 6,955 | -0.18(-0.56%) |
Jan 23, 2024 | 32.87 | 32.87 | 32.24 | 32.66 | 7,138 | +0.20(+0.63%) |
Jan 22, 2024 | 31.84 | 32.46 | 31.84 | 32.46 | 7,265 | +0.66(+2.08%) |
Jan 19, 2024 | 31.83 | 31.88 | 31.19 | 31.80 | 9,380 | +0.29(+0.91%) |
Jan 18, 2024 | 31.56 | 31.58 | 31.34 | 31.51 | 2,839 | -0.48(-1.50%) |
Jan 17, 2024 | 31.74 | 32.00 | 31.61 | 31.99 | 5,338 | -0.19(-0.59%) |
Jan 16, 2024 | 32.44 | 32.44 | 31.84 | 32.18 | 18,006 | -0.27(-0.82%) |
Jan 12, 2024 | 32.77 | 32.99 | 32.37 | 32.45 | 6,160 | +0.09(+0.29%) |
Jan 11, 2024 | 32.44 | 32.60 | 32.05 | 32.36 | 9,706 | -0.51(-1.55%) |
Jan 10, 2024 | 33.27 | 33.28 | 32.67 | 32.87 | 10,475 | -0.50(-1.50%) |
Jan 09, 2024 | 32.84 | 33.55 | 32.84 | 33.37 | 8,467 | +0.07(+0.20%) |
Jan 08, 2024 | 31.75 | 33.30 | 31.57 | 33.30 | 10,936 | +1.34(+4.20%) |
Jan 05, 2024 | 32.39 | 32.39 | 31.77 | 31.95 | 8,902 | -0.69(-2.13%) |
Jan 04, 2024 | 32.38 | 32.85 | 32.27 | 32.65 | 2,413 | +0.37(+1.15%) |
Jan 03, 2024 | 32.65 | 32.76 | 32.19 | 32.28 | 8,511 | -0.52(-1.59%) |
Jan 02, 2024 | 32.45 | 33.39 | 32.45 | 32.80 | 12,778 | -0.14(-0.43%) |
Dec 29, 2023 | 33.37 | 33.37 | 32.94 | 32.94 | 7,919 | -0.43(-1.28%) |
Dec 28, 2023 | 33.39 | 33.94 | 33.21 | 33.37 | 22,696 | -0.14(-0.43%) |
Dec 27, 2023 | 33.39 | 33.60 | 33.09 | 33.51 | 11,916 | +0.27(+0.82%) |
Dec 26, 2023 | 32.59 | 33.32 | 32.59 | 33.24 | 16,890 | +1.24(+3.86%) |
Dec 22, 2023 | 31.12 | 32.16 | 31.12 | 32.00 | 8,536 | +1.09(+3.53%) |
Dec 21, 2023 | 30.78 | 30.91 | 30.73 | 30.91 | 15,906 | +0.52(+1.71%) |
Dec 20, 2023 | 31.31 | 31.61 | 30.39 | 30.39 | 14,191 | -1.17(-3.69%) |
Dec 19, 2023 | 30.97 | 31.56 | 30.97 | 31.56 | 7,036 | +0.91(+2.98%) |
Dec 18, 2023 | 30.98 | 30.98 | 30.56 | 30.64 | 9,670 | -0.48(-1.53%) |
Dec 15, 2023 | 30.98 | 31.33 | 30.84 | 31.12 | 13,547 | +0.16(+0.51%) |
Dec 14, 2023 | 30.78 | 31.05 | 30.45 | 30.96 | 11,397 | +0.61(+2.00%) |
Dec 13, 2023 | 28.90 | 30.36 | 28.90 | 30.36 | 16,656 | +1.53(+5.29%) |
Dec 12, 2023 | 28.33 | 28.93 | 28.28 | 28.83 | 11,395 | +0.50(+1.76%) |
Dec 11, 2023 | 28.53 | 28.53 | 27.86 | 28.33 | 9,906 | -0.23(-0.79%) |
Dec 08, 2023 | 28.91 | 28.96 | 28.55 | 28.56 | 17,380 | -0.03(-0.09%) |
Dec 07, 2023 | 28.32 | 28.60 | 28.23 | 28.58 | 7,213 | +0.60(+2.15%) |
Dec 06, 2023 | 27.93 | 28.28 | 27.78 | 27.98 | 12,444 | +0.27(+0.97%) |
Dec 05, 2023 | 27.34 | 27.86 | 27.34 | 27.71 | 5,836 | +0.13(+0.46%) |
Dec 04, 2023 | 26.99 | 27.59 | 26.91 | 27.59 | 5,001 | +0.57(+2.12%) |
Dec 01, 2023 | 26.35 | 27.01 | 26.19 | 27.01 | 12,757 | +0.75(+2.84%) |
Nov 30, 2023 | 25.95 | 26.67 | 25.95 | 26.27 | 9,230 | +0.37(+1.42%) |
Nov 29, 2023 | 25.61 | 26.26 | 25.61 | 25.90 | 6,017 | +0.33(+1.30%) |
Nov 28, 2023 | 25.39 | 25.60 | 25.20 | 25.57 | 7,410 | +0.10(+0.38%) |
Nov 27, 2023 | 25.33 | 25.47 | 25.23 | 25.47 | 16,199 | -0.04(-0.16%) |
Nov 24, 2023 | 25.12 | 25.72 | 25.12 | 25.51 | 2,694 | +0.40(+1.59%) |
Nov 22, 2023 | 25.10 | 25.46 | 24.99 | 25.11 | 10,687 | -0.04(-0.17%) |
Nov 21, 2023 | 25.38 | 25.56 | 25.16 | 25.16 | 7,612 | -0.39(-1.53%) |
Nov 20, 2023 | 25.50 | 25.83 | 25.50 | 25.55 | 16,931 | +0.07(+0.27%) |
Nov 17, 2023 | 24.96 | 25.51 | 24.96 | 25.48 | 8,477 | +0.75(+3.04%) |
Nov 16, 2023 | 25.13 | 25.13 | 24.48 | 24.73 | 9,340 | -0.45(-1.78%) |
Nov 15, 2023 | 25.23 | 25.79 | 25.18 | 25.18 | 7,712 | +0.01(+0.03%) |
Nov 14, 2023 | 24.72 | 25.17 | 24.72 | 25.17 | 7,262 | +1.30(+5.44%) |
Nov 13, 2023 | 23.62 | 23.91 | 23.16 | 23.87 | 38,332 | +0.12(+0.49%) |
Nov 10, 2023 | 23.62 | 23.83 | 23.35 | 23.75 | 5,344 | +0.17(+0.71%) |
Nov 09, 2023 | 25.10 | 25.10 | 23.56 | 23.59 | 9,005 | -1.39(-5.57%) |
Nov 08, 2023 | 25.41 | 25.46 | 24.88 | 24.98 | 15,877 | -0.61(-2.38%) |
Nov 07, 2023 | 25.35 | 25.59 | 25.20 | 25.59 | 5,580 | +0.11(+0.45%) |
Nov 06, 2023 | 26.11 | 26.11 | 25.46 | 25.47 | 9,215 | -0.63(-2.40%) |
Nov 03, 2023 | 25.39 | 26.33 | 25.39 | 26.10 | 13,301 | +1.08(+4.31%) |
Nov 02, 2023 | 24.89 | 25.08 | 24.86 | 25.02 | 19,178 | +0.27(+1.09%) |