Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 31.77 | 32.55 | 31.23 | 31.26 | 186,059 | -0.50(-1.57%) |
Jan 30, 2024 | 31.91 | 32.06 | 31.40 | 31.76 | 228,261 | -0.17(-0.53%) |
Jan 29, 2024 | 32.71 | 32.71 | 31.93 | 31.93 | 173,360 | -0.70(-2.15%) |
Jan 26, 2024 | 32.41 | 32.68 | 31.92 | 32.63 | 165,725 | +0.33(+1.02%) |
Jan 25, 2024 | 32.48 | 32.94 | 31.66 | 32.30 | 219,424 | +0.56(+1.76%) |
Jan 24, 2024 | 33.27 | 33.60 | 31.73 | 31.74 | 341,398 | -0.69(-2.13%) |
Jan 23, 2024 | 38.73 | 38.73 | 32.19 | 32.43 | 448,356 | -2.34(-6.73%) |
Jan 22, 2024 | 34.09 | 35.30 | 34.09 | 34.77 | 300,280 | +0.85(+2.51%) |
Jan 19, 2024 | 33.75 | 34.12 | 33.30 | 33.92 | 136,826 | +0.26(+0.77%) |
Jan 18, 2024 | 33.50 | 33.72 | 33.02 | 33.66 | 168,736 | +0.36(+1.08%) |
Jan 17, 2024 | 33.20 | 33.71 | 32.94 | 33.30 | 133,895 | -0.43(-1.27%) |
Jan 16, 2024 | 33.97 | 33.98 | 33.40 | 33.73 | 198,697 | -0.24(-0.71%) |
Jan 12, 2024 | 34.32 | 34.39 | 33.62 | 33.97 | 104,730 | -0.06(-0.18%) |
Jan 11, 2024 | 34.19 | 34.52 | 33.56 | 34.03 | 148,281 | -0.24(-0.70%) |
Jan 10, 2024 | 33.65 | 34.28 | 33.65 | 34.27 | 127,611 | +0.69(+2.05%) |
Jan 09, 2024 | 34.05 | 34.17 | 33.50 | 33.58 | 155,255 | -0.69(-2.01%) |
Jan 08, 2024 | 34.23 | 34.93 | 34.10 | 34.27 | 145,587 | +0.30(+0.88%) |
Jan 05, 2024 | 33.54 | 34.37 | 33.54 | 33.97 | 189,103 | +0.27(+0.80%) |
Jan 04, 2024 | 33.01 | 33.81 | 32.72 | 33.70 | 335,407 | +1.80(+5.64%) |
Jan 03, 2024 | 31.75 | 32.23 | 31.59 | 31.90 | 177,919 | -0.48(-1.48%) |
Jan 02, 2024 | 32.74 | 32.87 | 32.11 | 32.38 | 140,642 | -0.69(-2.09%) |
Dec 29, 2023 | 33.67 | 33.81 | 32.88 | 33.07 | 167,131 | -0.70(-2.07%) |
Dec 28, 2023 | 34.35 | 34.35 | 33.58 | 33.77 | 187,916 | -0.47(-1.37%) |
Dec 27, 2023 | 34.22 | 34.31 | 33.81 | 34.24 | 112,302 | +0.19(+0.56%) |
Dec 26, 2023 | 34.21 | 34.22 | 33.86 | 34.05 | 70,376 | +0.19(+0.56%) |
Dec 22, 2023 | 34.25 | 34.47 | 33.74 | 33.86 | 150,412 | -0.31(-0.91%) |
Dec 21, 2023 | 34.46 | 34.46 | 33.81 | 34.17 | 137,988 | +0.10(+0.29%) |
Dec 20, 2023 | 34.34 | 34.92 | 34.03 | 34.07 | 178,903 | -0.15(-0.44%) |
Dec 19, 2023 | 33.68 | 34.59 | 33.68 | 34.22 | 322,021 | +0.77(+2.30%) |
Dec 18, 2023 | 33.53 | 33.74 | 33.19 | 33.45 | 171,645 | +0.28(+0.84%) |
Dec 15, 2023 | 34.10 | 34.26 | 33.10 | 33.17 | 286,577 | -0.65(-1.92%) |
Dec 14, 2023 | 32.96 | 34.22 | 32.96 | 33.82 | 202,834 | +1.40(+4.32%) |
Dec 13, 2023 | 31.44 | 32.45 | 30.92 | 32.42 | 270,873 | +1.20(+3.84%) |
Dec 12, 2023 | 31.27 | 31.36 | 30.86 | 31.22 | 151,227 | -0.10(-0.32%) |
Dec 11, 2023 | 31.32 | 31.81 | 31.07 | 31.32 | 128,462 | -0.09(-0.29%) |
Dec 08, 2023 | 30.95 | 31.68 | 30.95 | 31.41 | 156,470 | +0.36(+1.16%) |
Dec 07, 2023 | 31.11 | 31.14 | 30.67 | 31.05 | 119,823 | +0.17(+0.55%) |
Dec 06, 2023 | 30.75 | 31.35 | 30.75 | 30.88 | 169,272 | +0.28(+0.92%) |
Dec 05, 2023 | 31.25 | 31.35 | 30.56 | 30.60 | 130,037 | -0.70(-2.24%) |
Dec 04, 2023 | 31.45 | 31.99 | 31.12 | 31.30 | 138,837 | -0.15(-0.48%) |
Dec 01, 2023 | 30.65 | 31.50 | 30.33 | 31.45 | 161,859 | +0.92(+3.01%) |
Nov 30, 2023 | 31.30 | 31.50 | 30.37 | 30.53 | 250,095 | -0.89(-2.83%) |
Nov 29, 2023 | 32.04 | 32.24 | 31.05 | 31.42 | 186,016 | -0.26(-0.82%) |
Nov 28, 2023 | 32.15 | 32.34 | 31.59 | 31.68 | 151,620 | -0.72(-2.22%) |
Nov 27, 2023 | 32.44 | 32.66 | 32.08 | 32.40 | 187,023 | -0.04(-0.12%) |
Nov 24, 2023 | 32.54 | 32.72 | 32.16 | 32.44 | 47,412 | -0.02(-0.06%) |
Nov 22, 2023 | 32.00 | 32.70 | 31.98 | 32.46 | 121,600 | +0.73(+2.30%) |
Nov 21, 2023 | 31.46 | 31.91 | 31.22 | 31.73 | 149,558 | +0.21(+0.67%) |
Nov 20, 2023 | 31.19 | 31.52 | 30.94 | 31.52 | 132,835 | +0.64(+2.07%) |
Nov 17, 2023 | 31.29 | 31.29 | 30.85 | 30.88 | 93,727 | -0.12(-0.39%) |
Nov 16, 2023 | 31.65 | 31.95 | 31.00 | 31.00 | 134,448 | -0.55(-1.74%) |
Nov 15, 2023 | 30.86 | 31.71 | 30.81 | 31.55 | 162,315 | +0.49(+1.58%) |
Nov 14, 2023 | 30.59 | 31.91 | 30.30 | 31.06 | 191,917 | +1.53(+5.18%) |
Nov 13, 2023 | 29.25 | 29.70 | 29.19 | 29.53 | 128,724 | +0.03(+0.10%) |
Nov 10, 2023 | 29.01 | 29.57 | 28.03 | 29.50 | 174,997 | +0.49(+1.69%) |
Nov 09, 2023 | 29.94 | 29.94 | 28.85 | 29.01 | 217,547 | -0.65(-2.19%) |
Nov 08, 2023 | 30.23 | 30.26 | 28.86 | 29.66 | 248,539 | -0.21(-0.70%) |
Nov 07, 2023 | 27.83 | 30.23 | 27.02 | 29.87 | 303,561 | +4.06(+15.73%) |
Nov 06, 2023 | 26.24 | 26.43 | 25.65 | 25.81 | 204,636 | -0.65(-2.46%) |
Nov 03, 2023 | 25.71 | 26.72 | 25.71 | 26.46 | 207,857 | +1.31(+5.21%) |
Nov 02, 2023 | 24.97 | 25.39 | 24.83 | 25.15 | 205,589 | +0.42(+1.70%) |