Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 33.33 | 34.28 | 32.43 | 32.64 | 13,591 | -1.53(-4.48%) |
Jan 30, 2024 | 34.05 | 34.17 | 34.05 | 34.17 | 1,472 | +0.13(+0.38%) |
Jan 29, 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 1,121 | -0.24(-0.69%) |
Jan 26, 2024 | 34.99 | 34.99 | 33.62 | 34.28 | 3,745 | -0.83(-2.37%) |
Jan 25, 2024 | 35.01 | 35.25 | 33.97 | 35.11 | 11,361 | +0.62(+1.81%) |
Jan 24, 2024 | 33.92 | 34.79 | 33.77 | 34.49 | 10,515 | +0.77(+2.29%) |
Jan 23, 2024 | 35.21 | 35.21 | 33.72 | 33.72 | 9,949 | -1.58(-4.48%) |
Jan 22, 2024 | 33.51 | 35.30 | 32.31 | 35.30 | 7,944 | +1.87(+5.59%) |
Jan 19, 2024 | 33.08 | 33.43 | 32.64 | 33.43 | 7,298 | +0.52(+1.59%) |
Jan 18, 2024 | 33.05 | 33.23 | 32.69 | 32.91 | 3,562 | +0.08(+0.24%) |
Jan 17, 2024 | 33.03 | 33.04 | 32.83 | 32.83 | 2,267 | -0.34(-1.01%) |
Jan 16, 2024 | 33.19 | 33.77 | 32.94 | 33.17 | 5,916 | -0.27(-0.80%) |
Jan 12, 2024 | 35.36 | 35.36 | 33.25 | 33.43 | 26,391 | -1.20(-3.45%) |
Jan 11, 2024 | 35.60 | 35.60 | 33.95 | 34.63 | 6,819 | -0.17(-0.48%) |
Jan 10, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 3,260 | -0.08(-0.23%) |
Jan 09, 2024 | 34.91 | 35.14 | 34.88 | 34.88 | 5,129 | -0.04(-0.11%) |
Jan 08, 2024 | 35.99 | 35.99 | 34.61 | 34.92 | 7,220 | +0.11(+0.31%) |
Jan 05, 2024 | 35.55 | 35.55 | 34.67 | 34.81 | 17,284 | -0.23(-0.65%) |
Jan 04, 2024 | 34.98 | 35.03 | 34.98 | 35.03 | 4,252 | +0.33(+0.94%) |
Jan 03, 2024 | 36.79 | 36.79 | 34.71 | 34.71 | 6,723 | -1.83(-5.01%) |
Jan 02, 2024 | 35.57 | 36.74 | 35.50 | 36.54 | 18,308 | +2.54(+7.48%) |
Dec 29, 2023 | 37.10 | 37.10 | 34.00 | 34.00 | 30,465 | -3.54(-9.43%) |
Dec 28, 2023 | 37.32 | 37.57 | 37.32 | 37.54 | 6,634 | +0.11(+0.29%) |
Dec 27, 2023 | 38.68 | 38.68 | 37.43 | 37.43 | 91,633 | -1.67(-4.27%) |
Dec 26, 2023 | 37.67 | 39.10 | 37.66 | 39.10 | 12,041 | +1.44(+3.83%) |
Dec 22, 2023 | 39.40 | 39.40 | 37.65 | 37.65 | 41,471 | -1.01(-2.61%) |
Dec 21, 2023 | 39.65 | 39.65 | 38.66 | 38.66 | 13,212 | -1.11(-2.78%) |
Dec 20, 2023 | 40.23 | 41.19 | 38.41 | 39.77 | 30,340 | -0.89(-2.19%) |
Dec 19, 2023 | 38.18 | 40.80 | 38.18 | 40.66 | 10,074 | +2.03(+5.25%) |
Dec 18, 2023 | 40.03 | 40.46 | 38.37 | 38.63 | 34,060 | -2.40(-5.86%) |
Dec 15, 2023 | 38.45 | 42.60 | 37.53 | 41.04 | 68,370 | +2.79(+7.29%) |
Dec 14, 2023 | 38.95 | 38.95 | 37.77 | 38.25 | 11,763 | +0.12(+0.31%) |
Dec 13, 2023 | 35.63 | 38.13 | 35.55 | 38.13 | 17,517 | +2.15(+5.96%) |
Dec 12, 2023 | 36.29 | 36.39 | 35.70 | 35.98 | 10,890 | -0.32(-0.87%) |
Dec 11, 2023 | 35.81 | 36.78 | 35.60 | 36.30 | 12,596 | -0.27(-0.73%) |
Dec 08, 2023 | 36.59 | 37.26 | 36.31 | 36.57 | 10,104 | -0.05(-0.13%) |
Dec 07, 2023 | 36.98 | 37.06 | 36.32 | 36.62 | 12,196 | -0.41(-1.10%) |
Dec 06, 2023 | 36.55 | 37.02 | 35.69 | 37.02 | 13,218 | +0.91(+2.52%) |
Dec 05, 2023 | 37.15 | 37.15 | 36.11 | 36.11 | 5,480 | -0.84(-2.28%) |
Dec 04, 2023 | 34.28 | 37.25 | 34.28 | 36.95 | 10,388 | +0.77(+2.14%) |
Dec 01, 2023 | 34.55 | 36.27 | 34.51 | 36.18 | 15,623 | +1.64(+4.74%) |
Nov 30, 2023 | 34.18 | 34.54 | 34.18 | 34.54 | 4,361 | +0.10(+0.28%) |
Nov 29, 2023 | 34.21 | 34.44 | 34.03 | 34.44 | 8,605 | +0.63(+1.85%) |
Nov 28, 2023 | 33.33 | 34.24 | 33.33 | 33.82 | 8,750 | -0.45(-1.32%) |
Nov 27, 2023 | 34.15 | 34.33 | 34.15 | 34.27 | 8,417 | -0.28(-0.82%) |
Nov 24, 2023 | 34.16 | 34.55 | 33.88 | 34.55 | 5,618 | +0.34(+1.00%) |
Nov 22, 2023 | 33.04 | 34.21 | 33.04 | 34.21 | 3,402 | +0.82(+2.47%) |
Nov 21, 2023 | 33.87 | 34.07 | 33.39 | 33.39 | 6,245 | -1.15(-3.32%) |
Nov 20, 2023 | 34.67 | 35.27 | 34.53 | 34.53 | 5,289 | -0.56(-1.59%) |
Nov 17, 2023 | 34.31 | 35.09 | 33.05 | 35.09 | 14,791 | +0.88(+2.58%) |
Nov 16, 2023 | 33.67 | 34.21 | 33.67 | 34.21 | 3,678 | +0.76(+2.29%) |
Nov 15, 2023 | 33.49 | 34.80 | 32.35 | 33.44 | 8,087 | -0.38(-1.13%) |
Nov 14, 2023 | 30.63 | 33.83 | 28.29 | 33.83 | 9,844 | +3.22(+10.54%) |
Nov 13, 2023 | 30.45 | 30.82 | 30.43 | 30.60 | 25,684 | -0.31(-1.01%) |
Nov 10, 2023 | 30.64 | 30.92 | 30.59 | 30.92 | 6,620 | +0.32(+1.06%) |
Nov 09, 2023 | 30.39 | 30.79 | 30.23 | 30.59 | 8,482 | +0.21(+0.68%) |
Nov 08, 2023 | 30.07 | 30.39 | 29.95 | 30.39 | 3,798 | -0.20(-0.64%) |
Nov 07, 2023 | 30.56 | 30.58 | 30.36 | 30.58 | 5,671 | -0.56(-1.79%) |
Nov 06, 2023 | 31.20 | 31.86 | 31.14 | 31.14 | 3,166 | -0.52(-1.64%) |
Nov 03, 2023 | 31.29 | 31.66 | 29.62 | 31.66 | 5,772 | +0.71(+2.28%) |
Nov 02, 2023 | 30.90 | 31.09 | 28.24 | 30.95 | 9,747 | +1.53(+5.20%) |