Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 31.78 | 32.14 | 30.57 | 30.70 | 16,185 | -1.43(-4.45%) |
Jan 30, 2024 | 32.19 | 32.48 | 31.75 | 32.13 | 33,958 | -1.32(-3.93%) |
Jan 29, 2024 | 31.92 | 33.45 | 31.92 | 33.44 | 8,124 | +0.89(+2.73%) |
Jan 26, 2024 | 33.09 | 33.09 | 32.28 | 32.56 | 11,147 | -0.59(-1.77%) |
Jan 25, 2024 | 32.15 | 33.21 | 31.96 | 33.14 | 27,174 | +1.64(+5.22%) |
Jan 24, 2024 | 32.84 | 32.84 | 31.46 | 31.50 | 23,111 | -0.98(-3.00%) |
Jan 23, 2024 | 32.92 | 33.15 | 32.19 | 32.48 | 11,450 | +0.21(+0.65%) |
Jan 22, 2024 | 31.62 | 32.50 | 31.62 | 32.27 | 42,923 | +1.28(+4.15%) |
Jan 19, 2024 | 30.78 | 31.32 | 30.20 | 30.98 | 18,278 | +0.22(+0.71%) |
Jan 18, 2024 | 29.36 | 30.89 | 29.31 | 30.76 | 11,481 | +1.75(+6.04%) |
Jan 17, 2024 | 29.19 | 29.23 | 28.58 | 29.01 | 25,948 | -0.89(-2.96%) |
Jan 16, 2024 | 30.45 | 30.45 | 29.53 | 29.90 | 22,263 | -0.86(-2.79%) |
Jan 12, 2024 | 31.51 | 31.67 | 30.45 | 30.75 | 16,530 | -0.97(-3.05%) |
Jan 11, 2024 | 31.62 | 31.86 | 30.67 | 31.72 | 20,089 | -0.27(-0.84%) |
Jan 10, 2024 | 30.97 | 31.99 | 30.88 | 31.99 | 10,616 | +1.01(+3.25%) |
Jan 09, 2024 | 30.48 | 31.35 | 30.48 | 30.98 | 10,929 | -0.28(-0.89%) |
Jan 08, 2024 | 30.25 | 31.30 | 30.11 | 31.26 | 21,214 | +1.16(+3.84%) |
Jan 05, 2024 | 29.73 | 30.79 | 29.73 | 30.11 | 10,653 | +0.27(+0.90%) |
Jan 04, 2024 | 29.79 | 30.54 | 29.66 | 29.84 | 13,700 | -0.00(-0.01%) |
Jan 03, 2024 | 30.37 | 30.71 | 29.78 | 29.84 | 19,525 | -1.34(-4.30%) |
Jan 02, 2024 | 31.96 | 32.37 | 30.86 | 31.18 | 56,844 | -1.45(-4.46%) |
Dec 29, 2023 | 33.46 | 33.73 | 32.43 | 32.64 | 30,790 | -1.11(-3.28%) |
Dec 28, 2023 | 33.92 | 33.98 | 33.55 | 33.74 | 28,987 | +0.06(+0.18%) |
Dec 27, 2023 | 33.95 | 34.03 | 33.44 | 33.68 | 15,659 | -0.06(-0.19%) |
Dec 26, 2023 | 33.61 | 33.99 | 33.58 | 33.74 | 23,060 | +0.13(+0.39%) |
Dec 22, 2023 | 33.50 | 33.96 | 33.11 | 33.61 | 22,795 | +0.57(+1.72%) |
Dec 21, 2023 | 32.52 | 33.08 | 32.27 | 33.04 | 27,233 | +1.51(+4.78%) |
Dec 20, 2023 | 31.93 | 33.59 | 31.41 | 31.54 | 60,751 | -2.13(-6.33%) |
Dec 19, 2023 | 33.19 | 33.88 | 33.19 | 33.67 | 22,527 | +0.72(+2.20%) |
Dec 18, 2023 | 33.50 | 33.72 | 32.95 | 32.95 | 19,154 | -0.40(-1.19%) |
Dec 15, 2023 | 33.45 | 34.23 | 32.80 | 33.34 | 38,971 | -0.11(-0.33%) |
Dec 14, 2023 | 32.27 | 33.56 | 32.27 | 33.45 | 44,858 | +2.10(+6.71%) |
Dec 13, 2023 | 30.73 | 31.37 | 29.36 | 31.35 | 71,919 | +0.56(+1.80%) |
Dec 12, 2023 | 30.50 | 31.21 | 30.44 | 30.79 | 26,287 | +0.36(+1.19%) |
Dec 11, 2023 | 29.66 | 30.57 | 29.66 | 30.43 | 21,154 | +0.81(+2.73%) |
Dec 08, 2023 | 29.78 | 30.63 | 29.62 | 29.62 | 17,767 | -0.30(-0.99%) |
Dec 07, 2023 | 29.50 | 29.94 | 29.35 | 29.92 | 18,212 | +0.67(+2.31%) |
Dec 06, 2023 | 29.21 | 29.53 | 29.06 | 29.25 | 35,263 | +0.55(+1.90%) |
Dec 05, 2023 | 29.31 | 29.31 | 28.51 | 28.70 | 61,313 | -1.09(-3.66%) |
Dec 04, 2023 | 29.22 | 30.40 | 29.19 | 29.79 | 78,450 | +0.84(+2.91%) |
Dec 01, 2023 | 26.85 | 29.08 | 26.85 | 28.95 | 75,120 | +2.22(+8.32%) |
Nov 30, 2023 | 26.22 | 26.74 | 25.78 | 26.73 | 22,439 | +0.71(+2.75%) |
Nov 29, 2023 | 26.19 | 26.76 | 25.94 | 26.01 | 14,853 | +0.22(+0.86%) |
Nov 28, 2023 | 25.49 | 25.96 | 25.17 | 25.79 | 16,676 | +0.16(+0.62%) |
Nov 27, 2023 | 25.72 | 25.93 | 25.58 | 25.63 | 13,533 | -0.79(-3.00%) |
Nov 24, 2023 | 26.12 | 26.56 | 26.12 | 26.42 | 7,869 | +0.23(+0.89%) |
Nov 22, 2023 | 26.16 | 26.68 | 25.32 | 26.19 | 35,582 | +0.42(+1.63%) |
Nov 21, 2023 | 25.56 | 25.95 | 25.30 | 25.77 | 8,234 | -0.02(-0.09%) |
Nov 20, 2023 | 25.07 | 26.05 | 24.90 | 25.79 | 32,067 | +0.53(+2.08%) |
Nov 17, 2023 | 24.87 | 25.27 | 24.87 | 25.27 | 19,057 | +0.48(+1.93%) |
Nov 16, 2023 | 24.80 | 25.34 | 24.27 | 24.79 | 17,565 | -0.26(-1.04%) |
Nov 15, 2023 | 24.55 | 25.70 | 24.55 | 25.05 | 24,098 | +0.81(+3.36%) |
Nov 14, 2023 | 23.30 | 24.50 | 23.25 | 24.24 | 50,587 | +2.23(+10.16%) |
Nov 13, 2023 | 21.68 | 22.02 | 21.53 | 22.00 | 9,502 | -0.00(-0.01%) |
Nov 10, 2023 | 21.42 | 22.05 | 21.23 | 22.00 | 13,461 | +0.78(+3.69%) |
Nov 09, 2023 | 21.97 | 22.09 | 21.21 | 21.22 | 17,978 | -0.65(-2.98%) |
Nov 08, 2023 | 21.92 | 22.38 | 21.87 | 21.87 | 24,168 | +0.09(+0.40%) |
Nov 07, 2023 | 20.97 | 21.94 | 20.88 | 21.78 | 123,207 | +0.13(+0.60%) |
Nov 06, 2023 | 21.96 | 21.96 | 21.00 | 21.66 | 21,094 | -0.13(-0.59%) |
Nov 03, 2023 | 21.47 | 21.96 | 21.31 | 21.78 | 45,297 | +0.96(+4.62%) |
Nov 02, 2023 | 20.37 | 21.00 | 20.36 | 20.82 | 35,714 | +1.41(+7.26%) |