Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 34.22 | 35.05 | 33.45 | 33.46 | 354,570 | -1.21(-3.48%) |
Jan 30, 2024 | 34.68 | 35.05 | 34.38 | 34.67 | 337,554 | -0.18(-0.51%) |
Jan 29, 2024 | 34.64 | 34.86 | 34.35 | 34.85 | 468,729 | +0.34(+0.98%) |
Jan 26, 2024 | 34.64 | 34.70 | 33.99 | 34.51 | 274,157 | -0.03(-0.09%) |
Jan 25, 2024 | 36.18 | 36.49 | 34.41 | 34.54 | 321,300 | -1.04(-2.92%) |
Jan 24, 2024 | 35.78 | 36.18 | 35.43 | 35.58 | 193,525 | +0.02(+0.06%) |
Jan 23, 2024 | 36.17 | 36.44 | 35.46 | 35.56 | 168,958 | -0.58(-1.62%) |
Jan 22, 2024 | 35.41 | 36.15 | 34.93 | 36.15 | 199,800 | +1.06(+3.02%) |
Jan 19, 2024 | 34.58 | 35.13 | 34.18 | 35.09 | 265,990 | +0.66(+1.93%) |
Jan 18, 2024 | 34.15 | 34.45 | 33.96 | 34.42 | 214,054 | +0.28(+0.81%) |
Jan 17, 2024 | 33.33 | 34.17 | 33.33 | 34.15 | 165,366 | +0.18(+0.52%) |
Jan 16, 2024 | 33.92 | 34.30 | 33.73 | 33.97 | 149,032 | -0.50(-1.46%) |
Jan 12, 2024 | 35.20 | 35.43 | 34.22 | 34.47 | 126,645 | -0.35(-0.99%) |
Jan 11, 2024 | 34.82 | 35.04 | 34.09 | 34.82 | 123,015 | -0.43(-1.21%) |
Jan 10, 2024 | 35.11 | 35.25 | 34.76 | 35.24 | 147,334 | -0.05(-0.14%) |
Jan 09, 2024 | 35.17 | 35.38 | 34.95 | 35.29 | 141,537 | -0.42(-1.16%) |
Jan 08, 2024 | 35.83 | 35.83 | 35.24 | 35.71 | 153,340 | -0.10(-0.28%) |
Jan 05, 2024 | 35.42 | 36.12 | 34.98 | 35.81 | 238,267 | +0.28(+0.78%) |
Jan 04, 2024 | 35.50 | 35.87 | 35.39 | 35.53 | 263,361 | +0.21(+0.59%) |
Jan 03, 2024 | 36.56 | 36.56 | 35.25 | 35.32 | 201,689 | -1.45(-3.96%) |
Jan 02, 2024 | 36.26 | 37.46 | 36.26 | 36.78 | 173,243 | +0.08(+0.22%) |
Dec 29, 2023 | 37.19 | 37.36 | 36.63 | 36.70 | 171,415 | -0.52(-1.41%) |
Dec 28, 2023 | 37.47 | 37.72 | 37.20 | 37.22 | 166,921 | -0.33(-0.87%) |
Dec 27, 2023 | 37.54 | 37.62 | 37.29 | 37.55 | 154,777 | +0.16(+0.42%) |
Dec 26, 2023 | 37.08 | 37.56 | 36.83 | 37.39 | 137,444 | +0.48(+1.31%) |
Dec 22, 2023 | 36.75 | 37.25 | 36.63 | 36.91 | 128,662 | +0.34(+0.92%) |
Dec 21, 2023 | 36.67 | 36.71 | 36.12 | 36.57 | 164,819 | +0.22(+0.60%) |
Dec 20, 2023 | 36.93 | 37.50 | 36.35 | 36.35 | 200,315 | -0.49(-1.34%) |
Dec 19, 2023 | 36.20 | 37.04 | 36.16 | 36.85 | 247,735 | +0.74(+2.06%) |
Dec 18, 2023 | 36.62 | 36.66 | 35.90 | 36.11 | 235,086 | -0.16(-0.44%) |
Dec 15, 2023 | 37.17 | 37.19 | 36.19 | 36.26 | 773,666 | -0.80(-2.16%) |
Dec 14, 2023 | 36.89 | 37.77 | 36.58 | 37.07 | 368,995 | +0.85(+2.35%) |
Dec 13, 2023 | 33.97 | 36.27 | 33.85 | 36.21 | 538,194 | +2.39(+7.05%) |
Dec 12, 2023 | 33.94 | 34.25 | 33.69 | 33.83 | 207,773 | -0.21(-0.61%) |
Dec 11, 2023 | 33.85 | 34.35 | 33.77 | 34.04 | 224,481 | +0.15(+0.44%) |
Dec 08, 2023 | 33.82 | 34.20 | 33.62 | 33.89 | 181,853 | +0.29(+0.85%) |
Dec 07, 2023 | 32.57 | 33.64 | 32.42 | 33.60 | 218,091 | +0.90(+2.75%) |
Dec 06, 2023 | 32.60 | 33.69 | 32.30 | 32.70 | 281,515 | +0.45(+1.38%) |
Dec 05, 2023 | 32.38 | 32.69 | 31.93 | 32.26 | 223,407 | -0.18(-0.55%) |
Dec 04, 2023 | 31.94 | 32.49 | 31.76 | 32.43 | 297,556 | +0.17(+0.52%) |
Dec 01, 2023 | 30.28 | 32.51 | 30.28 | 32.27 | 293,898 | +1.91(+6.29%) |
Nov 30, 2023 | 30.68 | 30.79 | 30.27 | 30.36 | 173,555 | -0.14(-0.45%) |
Nov 29, 2023 | 29.90 | 30.76 | 29.83 | 30.49 | 259,376 | +0.77(+2.60%) |
Nov 28, 2023 | 29.93 | 30.12 | 29.61 | 29.72 | 158,659 | -0.24(-0.82%) |
Nov 27, 2023 | 30.22 | 30.28 | 29.56 | 29.97 | 158,975 | -0.42(-1.39%) |
Nov 24, 2023 | 30.41 | 30.47 | 30.11 | 30.39 | 50,565 | +0.11(+0.36%) |
Nov 22, 2023 | 30.64 | 30.67 | 30.09 | 30.28 | 95,687 | -0.01(-0.03%) |
Nov 21, 2023 | 30.85 | 30.96 | 30.25 | 30.29 | 137,541 | -0.71(-2.31%) |
Nov 20, 2023 | 31.15 | 31.27 | 30.74 | 31.00 | 150,944 | -0.23(-0.72%) |
Nov 17, 2023 | 31.26 | 31.71 | 31.00 | 31.23 | 266,442 | +0.33(+1.08%) |
Nov 16, 2023 | 31.25 | 31.28 | 30.34 | 30.90 | 215,751 | -0.32(-1.03%) |
Nov 15, 2023 | 30.56 | 31.44 | 30.56 | 31.22 | 320,818 | +0.60(+1.95%) |
Nov 14, 2023 | 28.97 | 31.38 | 28.96 | 30.62 | 457,055 | +2.21(+7.79%) |
Nov 13, 2023 | 27.79 | 28.57 | 27.61 | 28.41 | 214,756 | +0.38(+1.36%) |
Nov 10, 2023 | 28.04 | 28.13 | 27.57 | 28.03 | 156,679 | +0.18(+0.63%) |
Nov 09, 2023 | 28.46 | 28.65 | 27.67 | 27.85 | 122,325 | -0.55(-1.93%) |
Nov 08, 2023 | 28.80 | 28.93 | 28.15 | 28.40 | 124,091 | -0.26(-0.92%) |
Nov 07, 2023 | 28.67 | 28.87 | 27.49 | 28.66 | 161,681 | -0.21(-0.71%) |
Nov 06, 2023 | 28.98 | 29.15 | 27.77 | 28.87 | 158,205 | -0.16(-0.54%) |
Nov 03, 2023 | 28.80 | 29.46 | 28.16 | 29.03 | 198,889 | +1.04(+3.71%) |
Nov 02, 2023 | 27.01 | 28.06 | 26.98 | 27.99 | 231,592 | +1.28(+4.80%) |