Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 32.46 | 32.46 | 31.48 | 31.48 | 392,598 | -1.13(-3.47%) |
Jan 30, 2024 | 32.70 | 33.22 | 32.39 | 32.61 | 564,201 | -0.14(-0.43%) |
Jan 29, 2024 | 31.89 | 32.78 | 31.64 | 32.75 | 498,288 | +1.23(+3.90%) |
Jan 26, 2024 | 31.44 | 32.04 | 31.03 | 31.52 | 482,454 | +0.03(+0.10%) |
Jan 25, 2024 | 32.56 | 32.56 | 31.27 | 31.49 | 508,192 | -0.66(-2.05%) |
Jan 24, 2024 | 33.30 | 33.30 | 31.74 | 32.15 | 685,422 | -0.83(-2.52%) |
Jan 23, 2024 | 32.86 | 33.62 | 32.49 | 32.98 | 773,298 | +0.28(+0.86%) |
Jan 22, 2024 | 32.64 | 33.34 | 32.09 | 32.70 | 1,287,256 | +0.66(+2.06%) |
Jan 19, 2024 | 32.37 | 32.48 | 31.50 | 32.04 | 1,099,712 | -0.32(-0.99%) |
Jan 18, 2024 | 34.57 | 34.74 | 32.26 | 32.36 | 941,050 | -1.94(-5.66%) |
Jan 17, 2024 | 33.95 | 34.37 | 33.52 | 34.30 | 1,306,371 | -0.24(-0.69%) |
Jan 16, 2024 | 34.69 | 34.78 | 33.80 | 34.54 | 676,426 | -0.54(-1.54%) |
Jan 12, 2024 | 35.35 | 35.49 | 34.81 | 35.08 | 370,954 | +0.03(+0.09%) |
Jan 11, 2024 | 35.55 | 35.83 | 34.58 | 35.05 | 555,171 | -0.26(-0.74%) |
Jan 10, 2024 | 35.42 | 35.58 | 34.80 | 35.31 | 534,517 | +0.01(+0.03%) |
Jan 09, 2024 | 34.16 | 35.32 | 32.87 | 35.30 | 2,058,261 | +0.71(+2.05%) |
Jan 08, 2024 | 33.54 | 34.68 | 33.51 | 34.59 | 427,398 | +0.97(+2.89%) |
Jan 05, 2024 | 33.32 | 33.91 | 32.98 | 33.62 | 478,291 | +0.26(+0.78%) |
Jan 04, 2024 | 32.72 | 33.44 | 32.37 | 33.36 | 869,083 | +0.36(+1.09%) |
Jan 03, 2024 | 34.11 | 34.40 | 32.95 | 33.00 | 681,332 | -1.67(-4.82%) |
Jan 02, 2024 | 34.70 | 34.72 | 32.61 | 34.67 | 1,192,223 | +1.04(+3.09%) |
Dec 29, 2023 | 34.18 | 34.80 | 33.60 | 33.63 | 537,755 | -0.54(-1.59%) |
Dec 28, 2023 | 33.69 | 34.35 | 33.69 | 34.17 | 616,219 | +0.40(+1.20%) |
Dec 27, 2023 | 33.48 | 34.00 | 33.19 | 33.77 | 482,112 | +0.36(+1.08%) |
Dec 26, 2023 | 33.46 | 33.74 | 33.15 | 33.41 | 330,009 | -0.03(-0.09%) |
Dec 22, 2023 | 32.80 | 33.45 | 32.78 | 33.44 | 720,600 | +0.72(+2.20%) |
Dec 21, 2023 | 32.29 | 33.05 | 32.18 | 32.72 | 1,149,073 | +1.08(+3.41%) |
Dec 20, 2023 | 32.00 | 32.65 | 31.61 | 31.64 | 319,033 | -0.37(-1.16%) |
Dec 19, 2023 | 31.60 | 32.50 | 31.59 | 32.01 | 498,306 | +0.49(+1.55%) |
Dec 18, 2023 | 31.46 | 31.73 | 31.14 | 31.52 | 664,750 | +0.05(+0.16%) |
Dec 15, 2023 | 31.11 | 31.67 | 30.85 | 31.47 | 906,040 | +0.50(+1.61%) |
Dec 14, 2023 | 30.67 | 32.15 | 30.50 | 30.97 | 744,445 | +0.77(+2.55%) |
Dec 13, 2023 | 29.21 | 30.37 | 28.51 | 30.20 | 473,401 | +1.12(+3.85%) |
Dec 12, 2023 | 29.42 | 29.42 | 28.85 | 29.08 | 247,150 | -0.45(-1.52%) |
Dec 11, 2023 | 29.31 | 29.71 | 29.08 | 29.53 | 265,618 | +0.14(+0.48%) |
Dec 08, 2023 | 29.24 | 29.59 | 29.04 | 29.39 | 299,289 | +0.15(+0.51%) |
Dec 07, 2023 | 29.54 | 29.98 | 29.01 | 29.24 | 429,791 | -0.34(-1.15%) |
Dec 06, 2023 | 29.10 | 29.79 | 28.93 | 29.58 | 492,600 | +0.28(+0.96%) |
Dec 05, 2023 | 29.15 | 29.71 | 28.92 | 29.30 | 394,202 | +0.04(+0.14%) |
Dec 04, 2023 | 28.18 | 29.26 | 28.00 | 29.26 | 741,031 | +0.90(+3.17%) |
Dec 01, 2023 | 27.73 | 28.66 | 27.73 | 28.36 | 1,056,561 | +0.73(+2.64%) |
Nov 30, 2023 | 28.45 | 28.71 | 27.47 | 27.63 | 1,498,653 | -2.35(-7.84%) |
Nov 29, 2023 | 30.11 | 30.94 | 29.61 | 29.98 | 1,096,217 | +0.25(+0.84%) |
Nov 28, 2023 | 30.15 | 30.38 | 29.64 | 29.73 | 622,613 | -0.48(-1.59%) |
Nov 27, 2023 | 29.76 | 30.53 | 29.57 | 30.21 | 652,992 | +0.24(+0.80%) |
Nov 24, 2023 | 29.35 | 29.97 | 29.13 | 29.97 | 176,658 | +0.64(+2.18%) |
Nov 22, 2023 | 29.81 | 30.07 | 29.30 | 29.33 | 467,396 | -0.01(-0.03%) |
Nov 21, 2023 | 29.95 | 30.29 | 29.03 | 29.34 | 507,086 | -0.96(-3.17%) |
Nov 20, 2023 | 30.26 | 30.98 | 30.21 | 30.30 | 295,139 | +0.09(+0.30%) |
Nov 17, 2023 | 29.77 | 30.26 | 29.57 | 30.21 | 349,200 | +0.64(+2.16%) |
Nov 16, 2023 | 30.00 | 30.00 | 29.06 | 29.57 | 316,518 | -0.43(-1.43%) |
Nov 15, 2023 | 29.09 | 30.10 | 28.92 | 30.00 | 999,900 | +1.05(+3.63%) |
Nov 14, 2023 | 28.88 | 29.05 | 28.54 | 28.95 | 666,362 | +1.02(+3.65%) |
Nov 13, 2023 | 28.17 | 28.24 | 27.84 | 27.93 | 344,084 | -0.41(-1.45%) |
Nov 10, 2023 | 28.51 | 28.67 | 28.18 | 28.34 | 359,988 | +0.01(+0.04%) |
Nov 09, 2023 | 30.15 | 30.15 | 28.15 | 28.33 | 326,625 | -1.66(-5.54%) |
Nov 08, 2023 | 29.65 | 30.02 | 29.55 | 29.99 | 269,048 | +0.27(+0.91%) |
Nov 07, 2023 | 29.27 | 30.44 | 29.27 | 29.72 | 495,600 | +0.68(+2.34%) |
Nov 06, 2023 | 29.54 | 29.65 | 28.85 | 29.04 | 287,990 | -0.53(-1.79%) |
Nov 03, 2023 | 28.83 | 29.83 | 28.83 | 29.57 | 465,210 | +0.71(+2.46%) |
Nov 02, 2023 | 28.42 | 28.86 | 27.89 | 28.86 | 514,295 | +1.14(+4.11%) |