Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 32.36 | 32.47 | 31.45 | 31.88 | 94,041 | -0.72(-2.21%) |
Jan 30, 2024 | 31.87 | 32.70 | 31.87 | 32.60 | 47,428 | +0.70(+2.19%) |
Jan 29, 2024 | 32.80 | 32.80 | 31.74 | 31.90 | 93,934 | -1.10(-3.33%) |
Jan 26, 2024 | 32.98 | 33.06 | 32.50 | 33.00 | 51,369 | +0.18(+0.55%) |
Jan 25, 2024 | 32.90 | 32.93 | 32.47 | 32.82 | 38,368 | +0.32(+0.98%) |
Jan 24, 2024 | 32.01 | 32.74 | 31.61 | 32.50 | 93,323 | +0.77(+2.43%) |
Jan 23, 2024 | 32.05 | 32.05 | 31.52 | 31.73 | 49,555 | -0.03(-0.09%) |
Jan 22, 2024 | 31.23 | 31.78 | 31.23 | 31.76 | 38,228 | +0.80(+2.58%) |
Jan 19, 2024 | 30.94 | 31.02 | 30.52 | 30.96 | 35,037 | +0.27(+0.88%) |
Jan 18, 2024 | 31.07 | 31.32 | 30.48 | 30.69 | 42,710 | -0.16(-0.52%) |
Jan 17, 2024 | 30.11 | 31.01 | 30.01 | 30.85 | 59,060 | +0.36(+1.18%) |
Jan 16, 2024 | 31.02 | 31.11 | 30.43 | 30.49 | 53,962 | -0.91(-2.90%) |
Jan 12, 2024 | 31.56 | 32.01 | 31.29 | 31.40 | 48,504 | +0.25(+0.80%) |
Jan 11, 2024 | 31.03 | 31.27 | 30.85 | 31.15 | 53,064 | -0.09(-0.29%) |
Jan 10, 2024 | 30.76 | 31.27 | 30.76 | 31.24 | 48,163 | +0.30(+0.97%) |
Jan 09, 2024 | 31.15 | 31.39 | 30.91 | 30.94 | 33,798 | -0.56(-1.78%) |
Jan 08, 2024 | 31.40 | 31.61 | 31.29 | 31.50 | 42,375 | +0.08(+0.25%) |
Jan 05, 2024 | 31.49 | 31.84 | 31.39 | 31.42 | 63,209 | -0.36(-1.13%) |
Jan 04, 2024 | 32.51 | 32.51 | 31.74 | 31.78 | 56,857 | -0.60(-1.85%) |
Jan 03, 2024 | 32.77 | 33.04 | 32.38 | 32.38 | 82,618 | -0.63(-1.91%) |
Jan 02, 2024 | 33.80 | 33.80 | 33.01 | 33.01 | 55,735 | -1.06(-3.11%) |
Dec 29, 2023 | 33.79 | 34.50 | 33.79 | 34.07 | 94,057 | +0.45(+1.34%) |
Dec 28, 2023 | 33.30 | 33.77 | 33.30 | 33.62 | 60,862 | +0.16(+0.48%) |
Dec 27, 2023 | 33.53 | 33.60 | 33.30 | 33.46 | 44,683 | +0.01(+0.03%) |
Dec 26, 2023 | 33.22 | 33.60 | 33.22 | 33.45 | 30,964 | +0.23(+0.69%) |
Dec 22, 2023 | 33.18 | 33.73 | 33.18 | 33.22 | 48,374 | +0.24(+0.73%) |
Dec 21, 2023 | 32.86 | 33.09 | 32.59 | 32.98 | 85,011 | +0.53(+1.63%) |
Dec 20, 2023 | 32.10 | 32.98 | 31.92 | 32.45 | 90,574 | +0.19(+0.59%) |
Dec 19, 2023 | 31.60 | 32.48 | 31.56 | 32.26 | 58,402 | +0.72(+2.28%) |
Dec 18, 2023 | 31.57 | 31.79 | 31.15 | 31.54 | 68,728 | +0.16(+0.51%) |
Dec 15, 2023 | 32.20 | 32.45 | 31.07 | 31.38 | 177,143 | -0.78(-2.43%) |
Dec 14, 2023 | 31.99 | 32.41 | 31.53 | 32.16 | 192,952 | +0.71(+2.26%) |
Dec 13, 2023 | 30.62 | 31.47 | 30.26 | 31.45 | 170,228 | +0.71(+2.31%) |
Dec 12, 2023 | 30.85 | 31.08 | 30.54 | 30.74 | 57,800 | -0.29(-0.93%) |
Dec 11, 2023 | 30.80 | 31.12 | 30.80 | 31.03 | 113,266 | +0.29(+0.94%) |
Dec 08, 2023 | 30.63 | 31.08 | 30.52 | 30.74 | 100,216 | -0.03(-0.10%) |
Dec 07, 2023 | 30.69 | 30.78 | 30.38 | 30.77 | 72,303 | +0.29(+0.95%) |
Dec 06, 2023 | 30.60 | 30.70 | 30.40 | 30.48 | 70,874 | +0.08(+0.26%) |
Dec 05, 2023 | 31.14 | 31.77 | 30.40 | 30.40 | 39,044 | -0.71(-2.28%) |
Dec 04, 2023 | 30.86 | 31.27 | 30.84 | 31.11 | 112,330 | +0.12(+0.39%) |
Dec 01, 2023 | 30.33 | 31.24 | 30.27 | 30.99 | 93,770 | +0.50(+1.64%) |
Nov 30, 2023 | 30.76 | 30.94 | 30.46 | 30.49 | 54,204 | -0.27(-0.88%) |
Nov 29, 2023 | 30.58 | 31.00 | 30.58 | 30.76 | 39,446 | +0.44(+1.45%) |
Nov 28, 2023 | 30.45 | 30.66 | 30.31 | 30.32 | 44,303 | -0.33(-1.08%) |
Nov 27, 2023 | 30.58 | 31.04 | 30.58 | 30.65 | 37,475 | -0.15(-0.49%) |
Nov 24, 2023 | 30.15 | 30.81 | 30.15 | 30.80 | 26,303 | +0.51(+1.68%) |
Nov 22, 2023 | 30.40 | 30.82 | 30.25 | 30.29 | 29,277 | +0.06(+0.20%) |
Nov 21, 2023 | 30.21 | 30.30 | 30.09 | 30.23 | 41,271 | -0.23(-0.76%) |
Nov 20, 2023 | 30.27 | 30.56 | 30.06 | 30.46 | 55,222 | +0.17(+0.56%) |
Nov 17, 2023 | 30.18 | 30.32 | 29.97 | 30.29 | 59,622 | +0.44(+1.47%) |
Nov 16, 2023 | 29.98 | 30.61 | 29.54 | 29.85 | 58,740 | +0.03(+0.10%) |
Nov 15, 2023 | 29.84 | 30.19 | 29.63 | 29.82 | 52,595 | +0.20(+0.68%) |
Nov 14, 2023 | 29.45 | 29.75 | 29.22 | 29.62 | 49,469 | +0.95(+3.31%) |
Nov 13, 2023 | 28.07 | 28.69 | 27.93 | 28.67 | 62,647 | +0.63(+2.25%) |
Nov 10, 2023 | 28.20 | 28.37 | 27.97 | 28.04 | 76,657 | -0.16(-0.57%) |
Nov 09, 2023 | 28.69 | 28.82 | 28.02 | 28.20 | 79,106 | -0.50(-1.74%) |
Nov 08, 2023 | 28.66 | 29.13 | 28.44 | 28.70 | 72,294 | +0.08(+0.28%) |
Nov 07, 2023 | 29.45 | 30.28 | 28.50 | 28.62 | 111,748 | -3.17(-9.97%) |
Nov 06, 2023 | 31.49 | 31.86 | 31.29 | 31.79 | 59,692 | +0.16(+0.51%) |
Nov 03, 2023 | 31.16 | 31.99 | 31.09 | 31.63 | 63,036 | +0.96(+3.13%) |
Nov 02, 2023 | 30.55 | 30.90 | 30.27 | 30.67 | 100,808 | +0.48(+1.59%) |