Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2024 | 31.96 | 1,630 | -0.29(-0.90%) | |||
Jan 25, 2024 | 32.25 | 4,909 | -0.68(-2.06%) | |||
Jan 22, 2024 | 32.93 | 23,590 | -0.04(-0.11%) | |||
Jan 19, 2024 | 32.61 | 32.96 | 32.61 | 32.96 | 8,349 | +0.22(+0.67%) |
Jan 18, 2024 | 33.12 | 33.12 | 32.75 | 32.75 | 5,434 | -0.70(-2.10%) |
Jan 16, 2024 | 33.45 | 6,510 | -1.12(-3.24%) | |||
Jan 12, 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 21,532 | -0.33(-0.94%) |
Jan 11, 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 6,032 | -0.32(-0.91%) |
Jan 10, 2024 | 34.95 | 35.22 | 34.95 | 35.22 | 9,298 | -0.69(-1.91%) |
Jan 08, 2024 | 35.91 | 6,120 | -0.46(-1.27%) | |||
Jan 05, 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 11,369 | -0.71(-1.91%) |
Jan 04, 2024 | 37.08 | 37.08 | 36.70 | 37.08 | 15,954 | +0.28(+0.76%) |
Jan 03, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 963 | -0.78(-2.07%) |
Jan 02, 2024 | 37.60 | 37.65 | 37.58 | 37.58 | 4,725 | +0.08(+0.21%) |
Dec 28, 2023 | 37.50 | 711 | -0.59(-1.56%) | |||
Dec 27, 2023 | 38.24 | 38.25 | 38.06 | 38.09 | 12,128 | +0.75(+2.01%) |
Dec 21, 2023 | 37.34 | 43 | +0.09(+0.23%) | |||
Dec 20, 2023 | 37.26 | 37.26 | 37.26 | 37.26 | 1,010 | +0.35(+0.95%) |
Dec 19, 2023 | 37.00 | 37.00 | 36.91 | 36.91 | 574 | -0.26(-0.69%) |
Dec 18, 2023 | 36.28 | 37.74 | 36.28 | 37.17 | 17,999 | +0.88(+2.41%) |
Dec 14, 2023 | 36.29 | 368 | +1.87(+5.43%) | |||
Dec 13, 2023 | 34.42 | 34.42 | 34.42 | 34.42 | 2,348 | +0.86(+2.56%) |
Dec 12, 2023 | 33.31 | 33.85 | 33.27 | 33.56 | 39,179 | +1.56(+4.89%) |
Dec 08, 2023 | 32.00 | 21,910 | +0.17(+0.54%) | |||
Dec 07, 2023 | 31.82 | 32.20 | 31.72 | 31.82 | 30,843 | -0.49(-1.50%) |
Dec 06, 2023 | 32.31 | 32.31 | 32.31 | 32.31 | 5,659 | -0.08(-0.26%) |
Dec 05, 2023 | 32.51 | 32.53 | 32.39 | 32.39 | 4,754 | -0.40(-1.21%) |
Dec 04, 2023 | 33.15 | 33.32 | 32.77 | 32.79 | 22,625 | -0.57(-1.71%) |
Dec 01, 2023 | 32.96 | 33.36 | 32.96 | 33.36 | 11,887 | +0.94(+2.90%) |
Nov 30, 2023 | 32.52 | 32.52 | 32.42 | 32.42 | 5,671 | +0.01(+0.03%) |
Nov 29, 2023 | 32.41 | 32.41 | 32.38 | 32.41 | 11,031 | +0.27(+0.84%) |
Nov 28, 2023 | 32.15 | 32.15 | 32.14 | 32.14 | 679 | +0.17(+0.53%) |
Nov 27, 2023 | 31.05 | 31.97 | 31.05 | 31.97 | 11,410 | +1.58(+5.19%) |
Nov 22, 2023 | 30.39 | 887 | -2.13(-6.54%) | |||
Nov 20, 2023 | 32.52 | 25,023 | +0.47(+1.47%) | |||
Nov 17, 2023 | 32.40 | 32.55 | 31.94 | 32.05 | 19,777 | -0.00(-0.01%) |
Nov 16, 2023 | 32.10 | 32.25 | 31.97 | 32.05 | 10,511 | -0.26(-0.82%) |
Nov 15, 2023 | 32.41 | 32.70 | 32.32 | 32.32 | 14,137 | +0.10(+0.30%) |
Nov 14, 2023 | 31.84 | 32.35 | 31.84 | 32.22 | 5,812 | +0.83(+2.64%) |
Nov 13, 2023 | 31.29 | 31.48 | 31.10 | 31.39 | 11,204 | +0.86(+2.82%) |
Nov 10, 2023 | 30.59 | 30.71 | 30.51 | 30.53 | 13,394 | -0.24(-0.77%) |
Nov 09, 2023 | 30.52 | 31.39 | 30.45 | 30.77 | 12,239 | +3.60(+13.24%) |
Nov 08, 2023 | 27.46 | 27.46 | 27.17 | 27.17 | 3,206 | -0.44(-1.59%) |
Nov 07, 2023 | 27.63 | 27.78 | 27.58 | 27.61 | 13,589 | -0.50(-1.77%) |
Nov 06, 2023 | 28.14 | 28.14 | 28.11 | 28.11 | 7,752 | -0.06(-0.20%) |
Nov 03, 2023 | 28.66 | 28.84 | 28.14 | 28.16 | 22,850 | -0.56(-1.94%) |