Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 28.33 | 28.94 | 28.28 | 28.59 | 343,862 | -0.53(-1.82%) |
Jan 30, 2024 | 29.23 | 29.36 | 29.06 | 29.12 | 338,469 | -1.02(-3.38%) |
Jan 29, 2024 | 30.74 | 30.74 | 29.94 | 30.14 | 327,409 | -1.00(-3.21%) |
Jan 26, 2024 | 31.12 | 31.30 | 31.00 | 31.14 | 141,997 | -0.57(-1.80%) |
Jan 25, 2024 | 32.06 | 32.10 | 31.59 | 31.71 | 219,437 | -0.23(-0.72%) |
Jan 24, 2024 | 32.39 | 32.46 | 31.80 | 31.94 | 771,900 | +0.65(+2.08%) |
Jan 23, 2024 | 31.27 | 31.46 | 31.04 | 31.29 | 280,627 | +1.21(+4.02%) |
Jan 22, 2024 | 29.88 | 30.18 | 29.73 | 30.08 | 210,468 | -1.22(-3.90%) |
Jan 19, 2024 | 30.83 | 31.38 | 30.71 | 31.30 | 242,835 | +0.01(+0.03%) |
Jan 18, 2024 | 31.37 | 31.55 | 31.09 | 31.29 | 193,338 | +0.17(+0.55%) |
Jan 17, 2024 | 31.06 | 31.16 | 30.79 | 31.12 | 235,390 | -0.92(-2.87%) |
Jan 16, 2024 | 32.50 | 32.56 | 32.01 | 32.04 | 167,335 | -0.88(-2.67%) |
Jan 12, 2024 | 33.41 | 33.42 | 32.90 | 32.92 | 102,537 | -0.34(-1.02%) |
Jan 11, 2024 | 33.21 | 33.50 | 33.00 | 33.26 | 82,275 | +0.62(+1.90%) |
Jan 10, 2024 | 32.72 | 32.79 | 32.55 | 32.64 | 287,872 | -0.15(-0.46%) |
Jan 09, 2024 | 32.68 | 32.83 | 32.57 | 32.79 | 187,475 | -0.68(-2.03%) |
Jan 08, 2024 | 33.08 | 33.51 | 33.01 | 33.47 | 149,067 | -0.46(-1.36%) |
Jan 05, 2024 | 34.07 | 34.24 | 33.87 | 33.93 | 166,698 | -0.38(-1.11%) |
Jan 04, 2024 | 34.60 | 34.60 | 34.26 | 34.31 | 102,483 | -0.59(-1.69%) |
Jan 03, 2024 | 34.63 | 34.92 | 34.42 | 34.90 | 98,561 | +0.00(+0.00%) |
Jan 02, 2024 | 35.32 | 35.32 | 34.73 | 34.90 | 252,328 | -1.05(-2.92%) |
Dec 29, 2023 | 35.60 | 36.10 | 35.54 | 35.95 | 405,824 | +0.44(+1.24%) |
Dec 28, 2023 | 35.14 | 35.67 | 35.14 | 35.51 | 532,522 | +1.01(+2.93%) |
Dec 27, 2023 | 34.45 | 34.61 | 34.40 | 34.50 | 200,600 | -0.10(-0.29%) |
Dec 26, 2023 | 34.40 | 34.78 | 34.32 | 34.60 | 1,289,488 | -0.03(-0.09%) |
Dec 22, 2023 | 34.50 | 34.82 | 34.40 | 34.63 | 808,438 | -1.15(-3.21%) |
Dec 21, 2023 | 35.56 | 35.85 | 35.27 | 35.78 | 142,766 | +0.93(+2.67%) |
Dec 20, 2023 | 35.16 | 35.45 | 34.85 | 34.85 | 131,952 | -1.15(-3.19%) |
Dec 19, 2023 | 35.70 | 36.08 | 35.58 | 36.00 | 92,685 | +0.44(+1.24%) |
Dec 18, 2023 | 35.61 | 35.85 | 35.39 | 35.56 | 212,141 | -0.48(-1.34%) |
Dec 15, 2023 | 36.10 | 36.39 | 36.00 | 36.04 | 91,278 | -0.40(-1.09%) |
Dec 14, 2023 | 36.20 | 36.57 | 36.02 | 36.44 | 107,177 | +0.24(+0.66%) |
Dec 13, 2023 | 35.85 | 36.23 | 35.43 | 36.20 | 167,325 | -0.10(-0.27%) |
Dec 12, 2023 | 36.03 | 36.36 | 35.93 | 36.30 | 136,606 | +0.04(+0.11%) |
Dec 11, 2023 | 35.80 | 36.30 | 35.77 | 36.26 | 81,192 | +0.67(+1.87%) |
Dec 08, 2023 | 35.65 | 35.81 | 35.48 | 35.60 | 37,618 | -0.12(-0.33%) |
Dec 07, 2023 | 35.70 | 35.75 | 35.37 | 35.72 | 101,011 | +0.22(+0.62%) |
Dec 06, 2023 | 35.71 | 35.87 | 35.46 | 35.50 | 81,737 | -0.02(-0.06%) |
Dec 05, 2023 | 35.14 | 35.57 | 35.13 | 35.52 | 172,192 | -0.59(-1.63%) |
Dec 04, 2023 | 36.07 | 36.38 | 35.96 | 36.10 | 108,040 | -0.65(-1.76%) |
Dec 01, 2023 | 36.43 | 36.75 | 36.29 | 36.75 | 48,544 | -0.01(-0.03%) |
Nov 30, 2023 | 36.60 | 36.82 | 36.30 | 36.76 | 38,254 | +0.12(+0.33%) |
Nov 29, 2023 | 36.65 | 37.04 | 36.60 | 36.64 | 75,203 | -0.50(-1.34%) |
Nov 28, 2023 | 37.11 | 37.28 | 36.94 | 37.14 | 170,493 | +0.30(+0.81%) |
Nov 27, 2023 | 36.87 | 36.93 | 36.66 | 36.84 | 67,739 | -0.12(-0.32%) |
Nov 24, 2023 | 36.66 | 37.04 | 36.66 | 36.96 | 34,987 | +0.03(+0.08%) |
Nov 22, 2023 | 36.89 | 37.00 | 36.68 | 36.93 | 132,708 | -0.15(-0.40%) |
Nov 21, 2023 | 37.23 | 37.44 | 36.99 | 37.08 | 397,999 | -0.84(-2.20%) |
Nov 20, 2023 | 37.40 | 37.96 | 37.18 | 37.91 | 110,123 | +0.96(+2.61%) |
Nov 17, 2023 | 37.02 | 37.12 | 36.80 | 36.95 | 72,319 | +0.13(+0.35%) |
Nov 16, 2023 | 36.79 | 37.09 | 36.35 | 36.82 | 176,485 | -1.13(-2.99%) |
Nov 15, 2023 | 37.65 | 38.28 | 37.60 | 37.95 | 224,497 | +0.50(+1.33%) |
Nov 14, 2023 | 37.09 | 37.55 | 36.98 | 37.46 | 261,149 | +0.86(+2.34%) |
Nov 13, 2023 | 36.50 | 36.88 | 36.34 | 36.60 | 65,063 | +0.60(+1.66%) |
Nov 10, 2023 | 35.80 | 36.03 | 35.73 | 36.00 | 56,809 | -0.01(-0.03%) |
Nov 09, 2023 | 36.41 | 36.59 | 36.00 | 36.01 | 57,350 | -0.72(-1.95%) |
Nov 08, 2023 | 36.64 | 36.99 | 36.64 | 36.73 | 105,068 | -0.07(-0.19%) |
Nov 07, 2023 | 36.48 | 36.84 | 36.17 | 36.80 | 114,214 | +0.31(+0.84%) |
Nov 06, 2023 | 36.71 | 36.96 | 36.46 | 36.49 | 62,768 | +0.66(+1.83%) |
Nov 03, 2023 | 35.26 | 35.87 | 35.20 | 35.83 | 390,736 | +1.30(+3.77%) |
Nov 02, 2023 | 34.42 | 34.55 | 34.25 | 34.53 | 68,774 | +0.11(+0.32%) |