Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 31.44 | 31.61 | 30.42 | 30.52 | 273,697 | -0.78(-2.48%) |
Jan 30, 2024 | 32.03 | 32.14 | 30.76 | 31.30 | 627,594 | -1.13(-3.47%) |
Jan 29, 2024 | 31.67 | 32.60 | 31.53 | 32.43 | 499,020 | +0.70(+2.20%) |
Jan 26, 2024 | 31.24 | 32.36 | 31.17 | 31.73 | 424,553 | +0.65(+2.08%) |
Jan 25, 2024 | 30.76 | 31.09 | 30.48 | 31.08 | 231,757 | +0.88(+2.90%) |
Jan 24, 2024 | 31.14 | 31.14 | 30.06 | 30.21 | 248,641 | -0.36(-1.17%) |
Jan 23, 2024 | 30.83 | 31.31 | 30.20 | 30.56 | 224,025 | +0.17(+0.56%) |
Jan 22, 2024 | 30.01 | 30.75 | 29.89 | 30.40 | 374,931 | +0.82(+2.76%) |
Jan 19, 2024 | 29.62 | 29.68 | 28.97 | 29.58 | 260,207 | +0.14(+0.47%) |
Jan 18, 2024 | 29.25 | 29.47 | 28.52 | 29.44 | 331,377 | +0.44(+1.51%) |
Jan 17, 2024 | 28.74 | 29.22 | 28.56 | 29.00 | 154,226 | -0.29(-0.99%) |
Jan 16, 2024 | 29.28 | 29.41 | 28.77 | 29.29 | 341,437 | -0.26(-0.88%) |
Jan 12, 2024 | 29.85 | 30.24 | 29.27 | 29.55 | 299,609 | -0.10(-0.34%) |
Jan 11, 2024 | 30.29 | 30.29 | 29.36 | 29.65 | 233,325 | -0.68(-2.23%) |
Jan 10, 2024 | 29.26 | 30.42 | 29.26 | 30.33 | 325,645 | +0.97(+3.29%) |
Jan 09, 2024 | 29.62 | 29.70 | 29.25 | 29.36 | 252,545 | -0.92(-3.03%) |
Jan 08, 2024 | 30.01 | 30.31 | 29.67 | 30.28 | 283,964 | +0.14(+0.46%) |
Jan 05, 2024 | 29.80 | 30.38 | 29.79 | 30.14 | 249,703 | -0.02(-0.07%) |
Jan 04, 2024 | 30.41 | 30.78 | 30.00 | 30.16 | 253,099 | -0.26(-0.85%) |
Jan 03, 2024 | 30.74 | 30.97 | 30.21 | 30.42 | 372,635 | -0.73(-2.34%) |
Jan 02, 2024 | 31.14 | 31.38 | 30.54 | 31.14 | 416,589 | +0.35(+1.13%) |
Dec 29, 2023 | 31.48 | 31.60 | 30.53 | 30.79 | 261,612 | -0.63(-2.00%) |
Dec 28, 2023 | 31.73 | 31.83 | 31.20 | 31.42 | 286,107 | -0.43(-1.35%) |
Dec 27, 2023 | 32.16 | 32.16 | 31.72 | 31.85 | 221,526 | -0.09(-0.28%) |
Dec 26, 2023 | 31.43 | 32.10 | 31.34 | 31.94 | 219,243 | +0.64(+2.04%) |
Dec 22, 2023 | 31.04 | 31.86 | 31.04 | 31.30 | 185,011 | +0.11(+0.35%) |
Dec 21, 2023 | 31.04 | 31.20 | 30.29 | 31.19 | 452,058 | +0.50(+1.62%) |
Dec 20, 2023 | 31.49 | 31.81 | 30.65 | 30.69 | 481,294 | -0.92(-2.90%) |
Dec 19, 2023 | 30.57 | 31.78 | 30.57 | 31.61 | 956,374 | +1.07(+3.49%) |
Dec 18, 2023 | 30.39 | 31.22 | 30.18 | 30.54 | 404,830 | +0.29(+0.95%) |
Dec 15, 2023 | 31.55 | 31.59 | 30.02 | 30.26 | 2,485,598 | -1.13(-3.59%) |
Dec 14, 2023 | 31.23 | 32.05 | 30.81 | 31.38 | 450,843 | +0.67(+2.17%) |
Dec 13, 2023 | 29.66 | 30.73 | 29.53 | 30.71 | 899,648 | +1.01(+3.39%) |
Dec 12, 2023 | 29.63 | 29.89 | 29.25 | 29.71 | 392,083 | -0.04(-0.13%) |
Dec 11, 2023 | 29.61 | 30.25 | 29.27 | 29.75 | 625,864 | +0.31(+1.05%) |
Dec 08, 2023 | 29.10 | 29.48 | 28.60 | 29.44 | 539,093 | +0.18(+0.61%) |
Dec 07, 2023 | 28.07 | 29.27 | 27.93 | 29.26 | 550,401 | +1.14(+4.04%) |
Dec 06, 2023 | 28.29 | 29.26 | 28.08 | 28.12 | 486,113 | +0.07(+0.25%) |
Dec 05, 2023 | 28.44 | 28.56 | 27.80 | 28.05 | 505,359 | -0.45(-1.57%) |
Dec 04, 2023 | 27.91 | 28.79 | 27.91 | 28.50 | 512,491 | +0.27(+0.95%) |
Dec 01, 2023 | 26.98 | 28.26 | 26.59 | 28.23 | 530,945 | +1.08(+3.96%) |
Nov 30, 2023 | 27.03 | 27.24 | 26.52 | 27.16 | 384,935 | +0.23(+0.85%) |
Nov 29, 2023 | 27.60 | 28.05 | 26.80 | 26.93 | 291,640 | -0.36(-1.31%) |
Nov 28, 2023 | 26.66 | 27.29 | 26.29 | 27.29 | 359,225 | +0.70(+2.62%) |
Nov 27, 2023 | 26.97 | 26.97 | 26.56 | 26.59 | 284,592 | -0.52(-1.91%) |
Nov 24, 2023 | 26.88 | 27.27 | 26.85 | 27.11 | 185,133 | +0.21(+0.78%) |
Nov 22, 2023 | 27.63 | 27.80 | 26.88 | 26.90 | 344,201 | -0.42(-1.53%) |
Nov 21, 2023 | 28.12 | 28.26 | 26.97 | 27.32 | 664,661 | -1.01(-3.55%) |
Nov 20, 2023 | 28.29 | 28.74 | 28.09 | 28.32 | 479,414 | +0.11(+0.39%) |
Nov 17, 2023 | 27.47 | 28.25 | 27.00 | 28.21 | 506,472 | +0.98(+3.58%) |
Nov 16, 2023 | 28.66 | 28.66 | 27.09 | 27.24 | 382,779 | -1.68(-5.82%) |
Nov 15, 2023 | 29.42 | 30.08 | 28.87 | 28.92 | 361,368 | -0.47(-1.59%) |
Nov 14, 2023 | 28.88 | 29.68 | 28.68 | 29.39 | 724,090 | +1.58(+5.70%) |
Nov 13, 2023 | 27.84 | 28.24 | 27.67 | 27.81 | 330,591 | -0.28(-0.99%) |
Nov 10, 2023 | 27.70 | 28.37 | 27.46 | 28.08 | 429,507 | +0.44(+1.59%) |
Nov 09, 2023 | 28.46 | 28.46 | 27.52 | 27.65 | 294,494 | -0.68(-2.39%) |
Nov 08, 2023 | 28.43 | 28.58 | 28.09 | 28.32 | 297,037 | -0.13(-0.46%) |
Nov 07, 2023 | 28.41 | 28.73 | 28.16 | 28.45 | 410,221 | -0.05(-0.17%) |
Nov 06, 2023 | 28.60 | 28.74 | 28.06 | 28.50 | 302,521 | -0.24(-0.83%) |
Nov 03, 2023 | 28.86 | 29.48 | 28.59 | 28.74 | 409,917 | +0.59(+2.09%) |
Nov 02, 2023 | 28.19 | 28.39 | 27.68 | 28.15 | 459,647 | +0.59(+2.13%) |