Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 32.66 | 32.66 | 31.43 | 31.59 | 929,774 | -1.56(-4.70%) |
Jan 30, 2024 | 32.85 | 33.22 | 32.81 | 33.15 | 745,935 | +0.16(+0.48%) |
Jan 29, 2024 | 32.60 | 33.05 | 32.50 | 32.99 | 558,835 | +0.44(+1.35%) |
Jan 26, 2024 | 33.22 | 33.30 | 32.49 | 32.55 | 591,689 | -1.20(-3.55%) |
Jan 25, 2024 | 33.96 | 34.29 | 33.35 | 33.74 | 855,122 | +0.58(+1.74%) |
Jan 24, 2024 | 33.65 | 33.94 | 32.99 | 33.16 | 710,399 | -0.14(-0.42%) |
Jan 23, 2024 | 33.32 | 33.71 | 33.03 | 33.30 | 749,858 | +0.19(+0.57%) |
Jan 22, 2024 | 32.98 | 33.39 | 32.89 | 33.12 | 739,521 | +0.56(+1.72%) |
Jan 19, 2024 | 32.25 | 32.62 | 31.60 | 32.56 | 773,604 | +0.69(+2.16%) |
Jan 18, 2024 | 31.41 | 31.99 | 31.33 | 31.87 | 772,692 | +1.33(+4.34%) |
Jan 17, 2024 | 30.09 | 30.64 | 29.81 | 30.54 | 937,328 | +0.01(+0.03%) |
Jan 16, 2024 | 29.87 | 30.54 | 29.63 | 30.53 | 1,028,778 | +0.48(+1.59%) |
Jan 12, 2024 | 30.52 | 30.62 | 29.76 | 30.05 | 689,447 | -0.24(-0.79%) |
Jan 11, 2024 | 30.18 | 30.38 | 29.58 | 30.29 | 807,284 | -0.04(-0.13%) |
Jan 10, 2024 | 30.63 | 30.69 | 29.74 | 30.33 | 665,871 | -0.34(-1.11%) |
Jan 09, 2024 | 30.34 | 30.93 | 30.21 | 30.67 | 798,413 | -0.25(-0.81%) |
Jan 08, 2024 | 30.43 | 31.21 | 30.27 | 30.92 | 1,085,092 | +0.71(+2.34%) |
Jan 05, 2024 | 30.14 | 30.45 | 29.97 | 30.21 | 825,038 | +0.02(+0.07%) |
Jan 04, 2024 | 30.40 | 30.66 | 30.00 | 30.19 | 968,179 | -0.49(-1.59%) |
Jan 03, 2024 | 31.36 | 31.36 | 30.51 | 30.68 | 967,194 | -1.25(-3.91%) |
Jan 02, 2024 | 32.68 | 32.80 | 31.56 | 31.93 | 874,551 | -1.27(-3.82%) |
Dec 29, 2023 | 33.66 | 33.85 | 33.16 | 33.19 | 680,711 | -0.52(-1.54%) |
Dec 28, 2023 | 34.01 | 34.24 | 33.67 | 33.71 | 613,459 | -0.26(-0.76%) |
Dec 27, 2023 | 34.23 | 34.29 | 33.88 | 33.97 | 587,783 | -0.13(-0.38%) |
Dec 26, 2023 | 33.73 | 34.36 | 33.71 | 34.10 | 613,327 | +0.57(+1.70%) |
Dec 22, 2023 | 33.54 | 33.95 | 33.22 | 33.53 | 617,789 | +0.29(+0.87%) |
Dec 21, 2023 | 33.44 | 33.50 | 32.83 | 33.24 | 898,740 | +0.65(+1.99%) |
Dec 20, 2023 | 33.43 | 33.84 | 32.58 | 32.60 | 878,800 | -1.12(-3.31%) |
Dec 19, 2023 | 33.69 | 33.88 | 33.32 | 33.71 | 1,447,715 | +0.08(+0.24%) |
Dec 18, 2023 | 33.32 | 33.73 | 32.91 | 33.63 | 1,265,531 | +0.31(+0.93%) |
Dec 15, 2023 | 33.37 | 33.59 | 32.98 | 33.32 | 4,041,850 | +0.11(+0.33%) |
Dec 14, 2023 | 31.92 | 33.39 | 31.91 | 33.21 | 1,913,309 | +1.58(+4.98%) |
Dec 13, 2023 | 30.76 | 31.65 | 30.47 | 31.64 | 1,246,285 | +0.93(+3.02%) |
Dec 12, 2023 | 29.79 | 30.92 | 29.72 | 30.71 | 1,422,415 | +0.95(+3.18%) |
Dec 11, 2023 | 28.86 | 29.92 | 28.75 | 29.76 | 969,020 | +1.07(+3.72%) |
Dec 08, 2023 | 28.38 | 28.91 | 28.32 | 28.70 | 849,109 | +0.27(+0.95%) |
Dec 07, 2023 | 28.14 | 28.44 | 28.01 | 28.43 | 838,978 | +0.44(+1.57%) |
Dec 06, 2023 | 28.43 | 28.92 | 27.98 | 27.99 | 715,474 | -0.10(-0.36%) |
Dec 05, 2023 | 28.21 | 28.33 | 27.90 | 28.09 | 657,144 | -0.27(-0.95%) |
Dec 04, 2023 | 28.24 | 28.45 | 27.82 | 28.36 | 739,645 | +0.04(+0.14%) |
Dec 01, 2023 | 27.94 | 28.38 | 27.72 | 28.32 | 778,009 | +0.29(+1.03%) |
Nov 30, 2023 | 28.40 | 28.57 | 27.84 | 28.03 | 1,208,073 | -0.19(-0.67%) |
Nov 29, 2023 | 28.08 | 28.47 | 28.06 | 28.22 | 857,533 | +0.61(+2.20%) |
Nov 28, 2023 | 27.66 | 27.94 | 27.41 | 27.61 | 1,081,529 | -0.15(-0.54%) |
Nov 27, 2023 | 27.50 | 27.94 | 27.25 | 27.76 | 772,538 | +0.22(+0.79%) |
Nov 24, 2023 | 27.50 | 27.94 | 27.44 | 27.54 | 571,593 | -0.05(-0.18%) |
Nov 22, 2023 | 27.12 | 27.74 | 27.12 | 27.59 | 818,882 | +0.63(+2.32%) |
Nov 21, 2023 | 26.96 | 27.07 | 26.67 | 26.96 | 967,426 | +0.02(+0.07%) |
Nov 20, 2023 | 26.27 | 27.00 | 26.27 | 26.94 | 869,795 | +0.59(+2.23%) |
Nov 17, 2023 | 25.90 | 26.45 | 25.87 | 26.36 | 1,124,294 | +0.49(+1.88%) |
Nov 16, 2023 | 25.64 | 26.02 | 25.50 | 25.87 | 1,414,737 | +0.32(+1.25%) |
Nov 15, 2023 | 25.16 | 25.80 | 24.89 | 25.55 | 1,139,607 | +0.51(+2.03%) |
Nov 14, 2023 | 24.27 | 25.09 | 24.27 | 25.04 | 969,183 | +1.41(+5.98%) |
Nov 13, 2023 | 23.60 | 23.72 | 23.32 | 23.63 | 499,551 | -0.17(-0.71%) |
Nov 10, 2023 | 23.10 | 23.89 | 22.97 | 23.80 | 623,408 | +0.98(+4.32%) |
Nov 09, 2023 | 23.25 | 23.45 | 22.79 | 22.82 | 774,488 | -0.44(-1.88%) |
Nov 08, 2023 | 23.35 | 23.56 | 23.07 | 23.25 | 539,268 | -0.02(-0.09%) |
Nov 07, 2023 | 23.32 | 23.42 | 22.90 | 23.27 | 560,949 | -0.15(-0.64%) |
Nov 06, 2023 | 23.83 | 23.83 | 23.20 | 23.42 | 768,958 | -0.29(-1.22%) |
Nov 03, 2023 | 22.80 | 23.95 | 22.76 | 23.71 | 1,275,618 | +1.22(+5.44%) |
Nov 02, 2023 | 22.51 | 22.64 | 21.81 | 22.49 | 1,298,084 | +0.60(+2.73%) |