Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 33.58 | 34.24 | 32.87 | 32.96 | 334,410 | -0.49(-1.46%) |
Jan 30, 2024 | 33.87 | 33.87 | 33.07 | 33.45 | 163,190 | -0.44(-1.30%) |
Jan 29, 2024 | 33.10 | 33.89 | 32.67 | 33.89 | 201,554 | +0.71(+2.14%) |
Jan 26, 2024 | 33.76 | 33.80 | 33.04 | 33.18 | 300,759 | -0.31(-0.93%) |
Jan 25, 2024 | 33.49 | 33.68 | 33.09 | 33.49 | 164,266 | +0.35(+1.06%) |
Jan 24, 2024 | 33.15 | 33.53 | 32.93 | 33.14 | 256,618 | +0.18(+0.55%) |
Jan 23, 2024 | 33.60 | 33.84 | 32.44 | 32.96 | 279,262 | -0.55(-1.64%) |
Jan 22, 2024 | 33.26 | 33.62 | 33.05 | 33.51 | 312,866 | +0.52(+1.58%) |
Jan 19, 2024 | 33.04 | 33.04 | 32.45 | 32.99 | 188,568 | +0.12(+0.37%) |
Jan 18, 2024 | 32.75 | 33.75 | 32.29 | 32.87 | 291,901 | +0.13(+0.40%) |
Jan 17, 2024 | 32.08 | 33.52 | 32.03 | 32.74 | 386,214 | +0.39(+1.21%) |
Jan 16, 2024 | 32.49 | 32.76 | 31.98 | 32.35 | 647,744 | -0.16(-0.49%) |
Jan 12, 2024 | 32.98 | 33.00 | 32.28 | 32.51 | 251,598 | -0.10(-0.31%) |
Jan 11, 2024 | 32.59 | 32.68 | 31.95 | 32.61 | 426,212 | -0.02(-0.06%) |
Jan 10, 2024 | 32.28 | 32.64 | 31.96 | 32.63 | 295,624 | +0.35(+1.08%) |
Jan 09, 2024 | 31.66 | 32.48 | 31.47 | 32.28 | 457,635 | +0.54(+1.70%) |
Jan 08, 2024 | 32.50 | 32.50 | 31.36 | 31.74 | 330,354 | -0.56(-1.73%) |
Jan 05, 2024 | 32.00 | 33.02 | 31.63 | 32.30 | 576,606 | -0.03(-0.09%) |
Jan 04, 2024 | 33.21 | 33.60 | 30.93 | 32.33 | 1,187,217 | -1.53(-4.52%) |
Jan 03, 2024 | 33.00 | 34.96 | 32.00 | 33.86 | 1,929,904 | +2.63(+8.42%) |
Jan 02, 2024 | 30.78 | 31.50 | 30.72 | 31.23 | 435,268 | +0.45(+1.46%) |
Dec 29, 2023 | 30.82 | 30.86 | 30.12 | 30.78 | 307,356 | -0.02(-0.06%) |
Dec 28, 2023 | 30.81 | 31.12 | 30.39 | 30.80 | 234,172 | +0.02(+0.06%) |
Dec 27, 2023 | 30.21 | 30.91 | 30.21 | 30.78 | 236,767 | +0.57(+1.89%) |
Dec 26, 2023 | 29.89 | 30.28 | 29.00 | 30.21 | 445,911 | +0.16(+0.53%) |
Dec 22, 2023 | 30.63 | 31.00 | 29.99 | 30.05 | 563,837 | -0.41(-1.35%) |
Dec 21, 2023 | 29.85 | 30.77 | 29.85 | 30.46 | 344,412 | +0.63(+2.11%) |
Dec 20, 2023 | 29.99 | 30.64 | 29.44 | 29.83 | 624,249 | -0.05(-0.17%) |
Dec 19, 2023 | 30.14 | 30.25 | 29.75 | 29.88 | 430,842 | -0.09(-0.30%) |
Dec 18, 2023 | 29.93 | 30.28 | 29.36 | 29.97 | 756,554 | +0.33(+1.11%) |
Dec 15, 2023 | 29.30 | 29.78 | 28.87 | 29.64 | 1,407,027 | +0.49(+1.68%) |
Dec 14, 2023 | 29.57 | 29.85 | 28.75 | 29.15 | 583,961 | +0.67(+2.35%) |
Dec 13, 2023 | 27.99 | 28.55 | 27.57 | 28.48 | 313,748 | +0.51(+1.82%) |
Dec 12, 2023 | 27.79 | 28.12 | 27.41 | 27.97 | 388,989 | +0.30(+1.08%) |
Dec 11, 2023 | 27.29 | 27.85 | 27.24 | 27.67 | 344,644 | +0.34(+1.24%) |
Dec 08, 2023 | 27.12 | 27.57 | 26.83 | 27.33 | 348,277 | +0.15(+0.55%) |
Dec 07, 2023 | 26.25 | 27.19 | 26.09 | 27.18 | 238,022 | +0.88(+3.35%) |
Dec 06, 2023 | 26.62 | 26.62 | 26.18 | 26.30 | 372,825 | -0.14(-0.53%) |
Dec 05, 2023 | 26.22 | 26.70 | 26.03 | 26.44 | 257,920 | +0.26(+0.99%) |
Dec 04, 2023 | 25.60 | 26.28 | 25.21 | 26.18 | 338,498 | +0.58(+2.27%) |
Dec 01, 2023 | 25.63 | 25.97 | 25.48 | 25.60 | 278,716 | -0.03(-0.12%) |
Nov 30, 2023 | 25.59 | 25.99 | 25.47 | 25.63 | 353,511 | +0.04(+0.16%) |
Nov 29, 2023 | 25.61 | 26.01 | 25.16 | 25.59 | 443,574 | +0.09(+0.35%) |
Nov 28, 2023 | 25.87 | 25.94 | 25.41 | 25.50 | 558,053 | -0.36(-1.39%) |
Nov 27, 2023 | 25.93 | 26.04 | 25.55 | 25.86 | 315,420 | -0.18(-0.69%) |
Nov 24, 2023 | 25.92 | 26.24 | 25.79 | 26.04 | 82,677 | +0.06(+0.23%) |
Nov 22, 2023 | 25.69 | 26.14 | 25.68 | 25.98 | 225,234 | +0.49(+1.92%) |
Nov 21, 2023 | 25.62 | 26.17 | 25.39 | 25.49 | 523,053 | -0.10(-0.39%) |
Nov 20, 2023 | 25.13 | 25.80 | 25.13 | 25.59 | 570,164 | +0.46(+1.83%) |
Nov 17, 2023 | 25.36 | 25.58 | 25.07 | 25.13 | 303,991 | +0.01(+0.04%) |
Nov 16, 2023 | 24.95 | 25.38 | 24.61 | 25.12 | 206,582 | +0.16(+0.64%) |
Nov 15, 2023 | 24.97 | 25.32 | 24.75 | 24.96 | 308,017 | -0.15(-0.60%) |
Nov 14, 2023 | 25.50 | 25.54 | 24.86 | 25.11 | 378,320 | -0.08(-0.32%) |
Nov 13, 2023 | 24.48 | 25.42 | 24.48 | 25.19 | 731,478 | +0.71(+2.90%) |
Nov 10, 2023 | 24.40 | 24.86 | 24.25 | 24.48 | 712,572 | +0.08(+0.33%) |
Nov 09, 2023 | 23.83 | 24.62 | 23.44 | 24.40 | 429,040 | +1.29(+5.58%) |
Nov 08, 2023 | 23.81 | 24.03 | 22.98 | 23.11 | 428,871 | +1.43(+6.60%) |
Nov 07, 2023 | 22.12 | 22.95 | 21.40 | 21.68 | 315,304 | -0.42(-1.90%) |
Nov 06, 2023 | 22.09 | 22.26 | 21.64 | 22.10 | 303,442 | -0.10(-0.45%) |
Nov 03, 2023 | 21.93 | 22.74 | 21.66 | 22.20 | 343,073 | +0.55(+2.54%) |
Nov 02, 2023 | 21.90 | 21.92 | 21.46 | 21.65 | 171,980 | -0.15(-0.69%) |