Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 32.67 | 32.71 | 31.33 | 31.34 | 507,487 | -4.00(-11.31%) |
Jan 30, 2024 | 35.83 | 36.11 | 35.31 | 35.34 | 208,531 | -0.77(-2.12%) |
Jan 29, 2024 | 35.66 | 36.19 | 35.42 | 36.10 | 113,342 | +0.45(+1.25%) |
Jan 26, 2024 | 35.30 | 35.72 | 35.30 | 35.66 | 101,540 | +0.08(+0.22%) |
Jan 25, 2024 | 34.98 | 35.94 | 34.74 | 35.58 | 150,114 | +1.11(+3.23%) |
Jan 24, 2024 | 34.44 | 34.85 | 34.27 | 34.46 | 100,094 | +0.60(+1.76%) |
Jan 23, 2024 | 33.45 | 33.91 | 33.40 | 33.87 | 64,711 | +0.36(+1.07%) |
Jan 22, 2024 | 33.98 | 34.32 | 33.50 | 33.51 | 89,687 | -0.14(-0.41%) |
Jan 19, 2024 | 33.19 | 33.67 | 33.03 | 33.65 | 244,864 | +0.98(+3.01%) |
Jan 18, 2024 | 32.28 | 32.93 | 32.20 | 32.67 | 277,049 | +0.63(+1.95%) |
Jan 17, 2024 | 31.98 | 32.07 | 31.24 | 32.04 | 93,085 | -0.31(-0.95%) |
Jan 16, 2024 | 32.20 | 32.98 | 32.05 | 32.35 | 97,691 | -0.08(-0.25%) |
Jan 12, 2024 | 32.45 | 32.61 | 32.16 | 32.43 | 121,864 | +0.20(+0.62%) |
Jan 11, 2024 | 32.73 | 33.31 | 31.81 | 32.23 | 211,714 | -0.11(-0.34%) |
Jan 10, 2024 | 31.91 | 32.58 | 31.91 | 32.34 | 92,169 | +0.48(+1.50%) |
Jan 09, 2024 | 31.06 | 32.03 | 31.05 | 31.86 | 141,109 | +0.70(+2.23%) |
Jan 08, 2024 | 30.32 | 31.22 | 30.32 | 31.16 | 113,207 | +1.02(+3.40%) |
Jan 05, 2024 | 30.47 | 30.61 | 29.96 | 30.14 | 122,380 | -0.23(-0.75%) |
Jan 04, 2024 | 31.03 | 31.27 | 30.37 | 30.37 | 62,733 | -0.86(-2.77%) |
Jan 03, 2024 | 30.68 | 31.47 | 30.68 | 31.23 | 92,006 | +0.22(+0.71%) |
Jan 02, 2024 | 31.20 | 31.28 | 30.45 | 31.01 | 69,815 | -0.61(-1.92%) |
Dec 29, 2023 | 31.53 | 31.74 | 31.21 | 31.62 | 64,383 | -0.09(-0.28%) |
Dec 28, 2023 | 31.92 | 31.98 | 31.56 | 31.71 | 79,496 | -0.06(-0.19%) |
Dec 27, 2023 | 32.23 | 32.36 | 31.63 | 31.77 | 127,763 | -0.44(-1.36%) |
Dec 26, 2023 | 32.29 | 32.54 | 32.09 | 32.21 | 104,006 | +0.05(+0.15%) |
Dec 22, 2023 | 31.99 | 32.31 | 31.94 | 32.16 | 111,443 | +0.35(+1.09%) |
Dec 21, 2023 | 31.52 | 31.88 | 31.40 | 31.81 | 81,101 | +0.65(+2.09%) |
Dec 20, 2023 | 31.38 | 32.22 | 31.07 | 31.16 | 285,492 | +0.56(+1.84%) |
Dec 19, 2023 | 30.61 | 30.80 | 30.43 | 30.60 | 72,256 | +0.31(+1.01%) |
Dec 18, 2023 | 29.22 | 30.73 | 29.22 | 30.29 | 182,598 | +1.06(+3.61%) |
Dec 15, 2023 | 28.90 | 29.51 | 28.84 | 29.23 | 142,279 | +0.21(+0.71%) |
Dec 14, 2023 | 29.54 | 29.63 | 28.31 | 29.03 | 243,750 | -0.21(-0.71%) |
Dec 13, 2023 | 29.60 | 29.60 | 28.95 | 29.23 | 113,583 | -0.02(-0.07%) |
Dec 12, 2023 | 29.08 | 29.39 | 28.88 | 29.25 | 47,273 | -0.27(-0.90%) |
Dec 11, 2023 | 29.18 | 29.53 | 28.88 | 29.52 | 101,265 | -0.57(-1.90%) |
Dec 08, 2023 | 29.85 | 30.51 | 29.79 | 30.09 | 196,319 | -0.67(-2.18%) |
Dec 07, 2023 | 30.21 | 31.29 | 30.03 | 30.76 | 271,470 | +2.26(+7.93%) |
Dec 06, 2023 | 28.96 | 29.06 | 28.43 | 28.50 | 62,999 | -0.31(-1.06%) |
Dec 05, 2023 | 28.12 | 29.16 | 27.92 | 28.81 | 97,829 | +0.55(+1.96%) |
Dec 04, 2023 | 28.49 | 28.49 | 27.79 | 28.26 | 183,186 | -0.83(-2.85%) |
Dec 01, 2023 | 29.09 | 29.17 | 28.71 | 29.09 | 66,048 | -0.23(-0.77%) |
Nov 30, 2023 | 30.19 | 30.31 | 28.91 | 29.31 | 131,662 | -0.88(-2.91%) |
Nov 29, 2023 | 31.09 | 31.25 | 30.13 | 30.19 | 86,217 | -0.76(-2.46%) |
Nov 28, 2023 | 30.62 | 30.95 | 30.37 | 30.95 | 46,461 | +0.26(+0.84%) |
Nov 27, 2023 | 30.57 | 31.19 | 30.57 | 30.69 | 40,662 | -0.09(-0.29%) |
Nov 24, 2023 | 31.30 | 31.30 | 30.57 | 30.78 | 79,325 | -0.63(-2.01%) |
Nov 22, 2023 | 30.96 | 31.68 | 30.96 | 31.41 | 50,538 | +0.49(+1.60%) |
Nov 21, 2023 | 30.69 | 30.94 | 30.56 | 30.92 | 58,860 | +0.22(+0.71%) |
Nov 20, 2023 | 29.84 | 30.79 | 29.84 | 30.70 | 95,844 | +0.35(+1.14%) |
Nov 17, 2023 | 30.60 | 30.60 | 29.81 | 30.36 | 118,218 | -0.58(-1.88%) |
Nov 16, 2023 | 30.39 | 30.95 | 30.05 | 30.94 | 83,733 | +0.78(+2.59%) |
Nov 15, 2023 | 30.22 | 30.22 | 29.81 | 30.16 | 162,138 | +0.36(+1.19%) |
Nov 14, 2023 | 30.03 | 30.40 | 29.74 | 29.81 | 71,264 | +0.48(+1.65%) |
Nov 13, 2023 | 29.21 | 29.46 | 29.06 | 29.32 | 48,844 | -0.18(-0.60%) |
Nov 10, 2023 | 28.62 | 29.54 | 28.44 | 29.50 | 109,523 | +0.81(+2.82%) |
Nov 09, 2023 | 29.22 | 29.39 | 28.67 | 28.69 | 125,962 | -0.58(-1.99%) |
Nov 08, 2023 | 29.03 | 29.37 | 28.93 | 29.27 | 108,697 | +0.31(+1.06%) |
Nov 07, 2023 | 28.88 | 29.25 | 28.62 | 28.97 | 126,979 | +0.22(+0.76%) |
Nov 06, 2023 | 28.36 | 28.76 | 28.24 | 28.75 | 180,575 | +0.41(+1.46%) |
Nov 03, 2023 | 27.99 | 28.48 | 27.99 | 28.34 | 78,718 | +0.47(+1.70%) |
Nov 02, 2023 | 28.22 | 28.29 | 27.73 | 27.86 | 267,855 | +0.37(+1.33%) |