Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 30.32 | 30.68 | 29.94 | 29.94 | 45,092 | -0.48(-1.58%) |
Jan 30, 2024 | 30.53 | 30.70 | 30.37 | 30.42 | 50,091 | -0.38(-1.23%) |
Jan 29, 2024 | 29.99 | 30.81 | 29.88 | 30.80 | 206,452 | +0.72(+2.39%) |
Jan 26, 2024 | 30.06 | 30.35 | 30.06 | 30.08 | 47,107 | +0.22(+0.74%) |
Jan 25, 2024 | 30.09 | 30.09 | 29.69 | 29.86 | 65,890 | -0.37(-1.22%) |
Jan 24, 2024 | 30.88 | 31.00 | 30.22 | 30.23 | 56,495 | -0.12(-0.40%) |
Jan 23, 2024 | 30.31 | 30.75 | 30.14 | 30.35 | 59,499 | +0.40(+1.34%) |
Jan 22, 2024 | 29.60 | 30.20 | 29.55 | 29.95 | 67,678 | -0.08(-0.27%) |
Jan 19, 2024 | 29.92 | 30.10 | 29.57 | 30.03 | 76,175 | -0.27(-0.89%) |
Jan 18, 2024 | 30.51 | 30.76 | 29.96 | 30.30 | 100,795 | +0.04(+0.13%) |
Jan 17, 2024 | 30.30 | 30.37 | 30.05 | 30.26 | 71,874 | -0.81(-2.61%) |
Jan 16, 2024 | 31.57 | 31.57 | 31.00 | 31.07 | 91,103 | -1.09(-3.39%) |
Jan 12, 2024 | 32.79 | 32.96 | 32.16 | 32.16 | 77,467 | -0.77(-2.34%) |
Jan 11, 2024 | 33.23 | 33.38 | 32.59 | 32.93 | 47,663 | -0.16(-0.48%) |
Jan 10, 2024 | 33.22 | 33.22 | 32.97 | 33.09 | 54,110 | -0.27(-0.81%) |
Jan 09, 2024 | 33.58 | 33.62 | 33.30 | 33.36 | 43,174 | -0.62(-1.82%) |
Jan 08, 2024 | 33.59 | 34.04 | 33.50 | 33.98 | 39,450 | +0.09(+0.27%) |
Jan 05, 2024 | 33.95 | 34.31 | 33.80 | 33.89 | 29,781 | -0.16(-0.47%) |
Jan 04, 2024 | 33.75 | 34.30 | 33.75 | 34.05 | 34,732 | +0.18(+0.53%) |
Jan 03, 2024 | 34.06 | 34.14 | 33.70 | 33.87 | 41,949 | -0.90(-2.59%) |
Jan 02, 2024 | 35.11 | 35.20 | 34.63 | 34.77 | 120,861 | -0.96(-2.69%) |
Dec 29, 2023 | 35.98 | 36.19 | 35.64 | 35.73 | 67,980 | -0.29(-0.81%) |
Dec 28, 2023 | 35.98 | 36.33 | 35.98 | 36.02 | 64,846 | +0.24(+0.67%) |
Dec 27, 2023 | 35.74 | 35.86 | 35.57 | 35.78 | 80,728 | +0.10(+0.28%) |
Dec 26, 2023 | 35.15 | 35.76 | 35.15 | 35.68 | 45,260 | +0.63(+1.79%) |
Dec 22, 2023 | 35.01 | 35.34 | 34.95 | 35.05 | 59,761 | -0.07(-0.19%) |
Dec 21, 2023 | 34.93 | 35.21 | 34.78 | 35.12 | 57,360 | +0.46(+1.33%) |
Dec 20, 2023 | 35.57 | 35.71 | 34.56 | 34.66 | 66,103 | -1.18(-3.30%) |
Dec 19, 2023 | 35.49 | 35.89 | 35.49 | 35.84 | 66,576 | +0.45(+1.26%) |
Dec 18, 2023 | 35.53 | 35.65 | 35.30 | 35.40 | 41,206 | +0.13(+0.37%) |
Dec 15, 2023 | 35.75 | 35.75 | 35.27 | 35.27 | 84,586 | -0.61(-1.71%) |
Dec 14, 2023 | 34.18 | 35.95 | 34.18 | 35.88 | 146,727 | +2.02(+5.97%) |
Dec 13, 2023 | 33.05 | 33.89 | 32.66 | 33.86 | 87,033 | +0.55(+1.67%) |
Dec 12, 2023 | 33.56 | 33.68 | 33.12 | 33.31 | 69,196 | -0.56(-1.67%) |
Dec 11, 2023 | 33.86 | 33.95 | 33.68 | 33.87 | 67,171 | +0.04(+0.12%) |
Dec 08, 2023 | 33.59 | 33.99 | 33.55 | 33.83 | 40,923 | +0.14(+0.41%) |
Dec 07, 2023 | 33.63 | 33.78 | 33.33 | 33.69 | 47,264 | +0.29(+0.86%) |
Dec 06, 2023 | 33.40 | 34.04 | 33.39 | 33.41 | 83,576 | +0.67(+2.06%) |
Dec 05, 2023 | 32.76 | 33.09 | 32.73 | 32.73 | 39,706 | -0.32(-0.96%) |
Dec 04, 2023 | 32.89 | 33.34 | 32.89 | 33.05 | 45,279 | -0.29(-0.86%) |
Dec 01, 2023 | 32.76 | 33.43 | 32.66 | 33.34 | 70,989 | +0.27(+0.81%) |
Nov 30, 2023 | 33.46 | 33.46 | 32.99 | 33.07 | 95,731 | -0.39(-1.15%) |
Nov 29, 2023 | 33.63 | 34.10 | 33.45 | 33.45 | 35,160 | +0.01(+0.03%) |
Nov 28, 2023 | 33.07 | 33.49 | 32.93 | 33.45 | 63,879 | +0.37(+1.11%) |
Nov 27, 2023 | 33.23 | 33.31 | 33.01 | 33.08 | 55,132 | -0.54(-1.62%) |
Nov 24, 2023 | 33.31 | 33.77 | 33.31 | 33.62 | 8,845 | +0.43(+1.28%) |
Nov 22, 2023 | 33.37 | 33.46 | 33.08 | 33.20 | 62,202 | -0.12(-0.36%) |
Nov 21, 2023 | 33.78 | 34.03 | 33.30 | 33.32 | 59,162 | -0.81(-2.38%) |
Nov 20, 2023 | 33.59 | 34.31 | 33.59 | 34.13 | 54,809 | +0.56(+1.68%) |
Nov 17, 2023 | 33.33 | 33.65 | 33.28 | 33.56 | 37,345 | +0.31(+0.92%) |
Nov 16, 2023 | 33.85 | 33.88 | 33.14 | 33.26 | 63,027 | -0.89(-2.61%) |
Nov 15, 2023 | 33.86 | 34.67 | 33.85 | 34.15 | 47,158 | +0.53(+1.59%) |
Nov 14, 2023 | 32.93 | 33.70 | 32.93 | 33.61 | 55,248 | +1.60(+5.01%) |
Nov 13, 2023 | 31.55 | 32.15 | 31.47 | 32.01 | 42,614 | +0.24(+0.75%) |
Nov 10, 2023 | 31.73 | 31.78 | 31.26 | 31.77 | 48,083 | +0.05(+0.16%) |
Nov 09, 2023 | 32.67 | 32.70 | 31.72 | 31.72 | 39,366 | -0.80(-2.47%) |
Nov 08, 2023 | 32.88 | 32.88 | 32.33 | 32.52 | 44,478 | -0.47(-1.41%) |
Nov 07, 2023 | 33.04 | 33.07 | 32.58 | 32.99 | 39,896 | -0.40(-1.19%) |
Nov 06, 2023 | 33.13 | 34.19 | 33.13 | 33.39 | 65,401 | +0.25(+0.75%) |
Nov 03, 2023 | 33.01 | 33.55 | 33.01 | 33.14 | 31,491 | +0.79(+2.45%) |
Nov 02, 2023 | 31.78 | 32.46 | 31.78 | 32.35 | 31,305 | +1.28(+4.11%) |