Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 34.42 | 34.88 | 33.78 | 33.82 | 302,007 | -0.56(-1.63%) |
Jan 30, 2024 | 33.83 | 34.52 | 33.77 | 34.39 | 160,868 | +0.20(+0.58%) |
Jan 29, 2024 | 33.59 | 34.23 | 33.16 | 34.19 | 153,485 | +0.66(+1.97%) |
Jan 26, 2024 | 33.65 | 33.85 | 33.07 | 33.53 | 137,989 | +0.04(+0.12%) |
Jan 25, 2024 | 33.25 | 33.88 | 32.99 | 33.49 | 232,924 | +0.57(+1.74%) |
Jan 24, 2024 | 33.54 | 33.60 | 32.82 | 32.92 | 143,776 | -0.19(-0.57%) |
Jan 23, 2024 | 33.48 | 33.68 | 32.87 | 33.10 | 209,786 | +0.08(+0.24%) |
Jan 22, 2024 | 31.81 | 33.04 | 31.81 | 33.03 | 253,566 | +1.34(+4.23%) |
Jan 19, 2024 | 32.42 | 32.42 | 31.33 | 31.69 | 127,703 | -0.50(-1.56%) |
Jan 18, 2024 | 31.79 | 32.21 | 31.57 | 32.19 | 185,720 | +0.68(+2.16%) |
Jan 17, 2024 | 31.36 | 31.85 | 31.29 | 31.51 | 127,968 | -0.47(-1.48%) |
Jan 16, 2024 | 31.76 | 32.16 | 31.57 | 31.98 | 202,372 | +0.28(+0.87%) |
Jan 12, 2024 | 32.10 | 32.48 | 31.28 | 31.70 | 127,814 | -0.14(-0.43%) |
Jan 11, 2024 | 31.82 | 32.22 | 31.56 | 31.84 | 171,876 | -0.08(-0.25%) |
Jan 10, 2024 | 31.37 | 31.95 | 31.03 | 31.92 | 162,537 | +0.33(+1.03%) |
Jan 09, 2024 | 32.36 | 32.50 | 31.51 | 31.60 | 128,486 | -1.21(-3.69%) |
Jan 08, 2024 | 32.34 | 32.83 | 31.51 | 32.81 | 207,033 | +0.44(+1.37%) |
Jan 05, 2024 | 32.08 | 32.67 | 31.89 | 32.37 | 165,708 | -0.06(-0.18%) |
Jan 04, 2024 | 33.00 | 33.17 | 32.40 | 32.42 | 131,055 | -0.46(-1.41%) |
Jan 03, 2024 | 33.15 | 33.52 | 32.65 | 32.89 | 174,839 | -0.56(-1.68%) |
Jan 02, 2024 | 33.71 | 34.68 | 33.06 | 33.45 | 252,565 | -0.73(-2.13%) |
Dec 29, 2023 | 34.77 | 35.03 | 34.17 | 34.18 | 136,929 | -0.58(-1.67%) |
Dec 28, 2023 | 35.09 | 35.22 | 34.46 | 34.76 | 192,636 | -0.46(-1.32%) |
Dec 27, 2023 | 34.96 | 35.22 | 34.49 | 35.22 | 142,609 | +0.22(+0.62%) |
Dec 26, 2023 | 35.35 | 35.39 | 34.65 | 35.01 | 170,182 | +0.10(+0.28%) |
Dec 22, 2023 | 34.98 | 35.39 | 34.73 | 34.91 | 224,101 | +0.05(+0.14%) |
Dec 21, 2023 | 34.71 | 35.18 | 34.35 | 34.86 | 316,214 | +0.57(+1.67%) |
Dec 20, 2023 | 34.22 | 35.68 | 33.99 | 34.29 | 505,119 | +0.04(+0.12%) |
Dec 19, 2023 | 32.33 | 34.30 | 32.33 | 34.25 | 480,668 | +2.03(+6.30%) |
Dec 18, 2023 | 32.80 | 33.24 | 32.13 | 32.22 | 338,273 | +0.22(+0.68%) |
Dec 15, 2023 | 31.21 | 32.53 | 31.03 | 32.00 | 1,410,875 | +1.02(+3.28%) |
Dec 14, 2023 | 31.06 | 31.42 | 30.45 | 30.99 | 348,823 | +0.84(+2.78%) |
Dec 13, 2023 | 29.52 | 30.36 | 29.09 | 30.15 | 345,607 | +0.73(+2.48%) |
Dec 12, 2023 | 30.46 | 30.46 | 29.24 | 29.42 | 205,563 | -1.13(-3.71%) |
Dec 11, 2023 | 28.68 | 30.77 | 28.52 | 30.55 | 352,208 | +1.49(+5.12%) |
Dec 08, 2023 | 29.01 | 29.71 | 28.85 | 29.06 | 237,333 | -0.03(-0.10%) |
Dec 07, 2023 | 29.14 | 29.31 | 28.72 | 29.09 | 267,296 | +0.02(+0.07%) |
Dec 06, 2023 | 29.70 | 30.26 | 28.88 | 29.07 | 492,012 | -0.59(-1.99%) |
Dec 05, 2023 | 31.39 | 31.39 | 29.46 | 29.66 | 399,523 | -1.71(-5.47%) |
Dec 04, 2023 | 30.35 | 31.44 | 30.32 | 31.38 | 327,121 | +0.60(+1.95%) |
Dec 01, 2023 | 30.59 | 31.52 | 30.43 | 30.78 | 494,142 | +0.26(+0.84%) |
Nov 30, 2023 | 30.23 | 30.79 | 29.91 | 30.52 | 326,412 | +0.46(+1.54%) |
Nov 29, 2023 | 29.15 | 30.09 | 29.15 | 30.06 | 332,323 | +1.01(+3.48%) |
Nov 28, 2023 | 29.70 | 30.11 | 28.97 | 29.05 | 205,320 | -0.60(-2.02%) |
Nov 27, 2023 | 29.49 | 29.70 | 29.34 | 29.65 | 269,754 | +0.15(+0.50%) |
Nov 24, 2023 | 29.17 | 29.69 | 28.99 | 29.50 | 97,756 | +0.37(+1.28%) |
Nov 22, 2023 | 28.98 | 29.18 | 28.52 | 29.13 | 165,972 | +0.41(+1.43%) |
Nov 21, 2023 | 28.75 | 29.27 | 28.71 | 28.72 | 416,172 | -0.11(-0.37%) |
Nov 20, 2023 | 28.93 | 29.05 | 28.62 | 28.82 | 175,894 | -0.26(-0.91%) |
Nov 17, 2023 | 28.58 | 29.18 | 28.45 | 29.09 | 268,673 | +1.01(+3.59%) |
Nov 16, 2023 | 28.91 | 28.94 | 27.96 | 28.08 | 346,039 | -0.85(-2.94%) |
Nov 15, 2023 | 28.79 | 29.37 | 28.79 | 28.93 | 181,021 | +0.13(+0.44%) |
Nov 14, 2023 | 28.40 | 29.04 | 28.24 | 28.80 | 496,877 | +1.25(+4.55%) |
Nov 13, 2023 | 27.45 | 27.86 | 27.22 | 27.55 | 172,682 | -0.07(-0.25%) |
Nov 10, 2023 | 27.01 | 27.86 | 26.86 | 27.62 | 217,861 | +0.68(+2.51%) |
Nov 09, 2023 | 27.37 | 27.70 | 26.84 | 26.94 | 193,519 | -0.12(-0.43%) |
Nov 08, 2023 | 27.67 | 27.95 | 26.93 | 27.06 | 187,114 | -0.77(-2.78%) |
Nov 07, 2023 | 27.47 | 28.01 | 27.30 | 27.83 | 230,336 | +0.05(+0.18%) |
Nov 06, 2023 | 28.33 | 28.40 | 27.35 | 27.79 | 261,157 | -0.60(-2.11%) |
Nov 03, 2023 | 29.05 | 29.38 | 28.31 | 28.38 | 361,613 | -0.10(-0.34%) |
Nov 02, 2023 | 28.50 | 28.89 | 28.29 | 28.48 | 504,616 | +0.50(+1.79%) |