Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 32.62 | 33.27 | 32.00 | 32.53 | 948,268 | -0.28(-0.85%) |
Jan 30, 2024 | 33.83 | 34.00 | 32.33 | 32.81 | 654,481 | -0.88(-2.61%) |
Jan 29, 2024 | 32.90 | 33.69 | 32.90 | 33.69 | 937,762 | +0.79(+2.40%) |
Jan 26, 2024 | 33.23 | 33.62 | 32.83 | 32.90 | 585,847 | -0.28(-0.84%) |
Jan 25, 2024 | 34.05 | 34.05 | 33.05 | 33.18 | 739,682 | -0.30(-0.90%) |
Jan 24, 2024 | 34.73 | 34.78 | 33.39 | 33.48 | 673,215 | -0.71(-2.08%) |
Jan 23, 2024 | 34.45 | 35.00 | 34.00 | 34.19 | 504,964 | -0.05(-0.15%) |
Jan 22, 2024 | 34.69 | 34.98 | 33.57 | 34.24 | 702,549 | +0.30(+0.88%) |
Jan 19, 2024 | 33.54 | 34.11 | 32.96 | 33.94 | 804,530 | +0.66(+1.98%) |
Jan 18, 2024 | 33.60 | 33.60 | 32.94 | 33.28 | 667,125 | +0.27(+0.82%) |
Jan 17, 2024 | 32.71 | 33.08 | 32.20 | 33.01 | 427,466 | -0.20(-0.60%) |
Jan 16, 2024 | 33.14 | 33.55 | 32.95 | 33.21 | 463,312 | +0.23(+0.70%) |
Jan 12, 2024 | 33.55 | 33.84 | 32.80 | 32.98 | 326,500 | -0.35(-1.05%) |
Jan 11, 2024 | 33.60 | 34.25 | 33.21 | 33.33 | 488,149 | -0.35(-1.04%) |
Jan 10, 2024 | 33.20 | 34.20 | 33.20 | 33.68 | 875,225 | +0.62(+1.88%) |
Jan 09, 2024 | 31.99 | 33.28 | 31.91 | 33.06 | 397,628 | +0.86(+2.67%) |
Jan 08, 2024 | 31.34 | 32.34 | 31.34 | 32.20 | 372,402 | +0.90(+2.88%) |
Jan 05, 2024 | 31.26 | 31.75 | 31.13 | 31.30 | 371,909 | -0.15(-0.48%) |
Jan 04, 2024 | 31.88 | 32.09 | 31.25 | 31.45 | 418,621 | -0.60(-1.87%) |
Jan 03, 2024 | 33.11 | 33.22 | 31.84 | 32.05 | 612,983 | -1.47(-4.39%) |
Jan 02, 2024 | 34.08 | 34.20 | 33.27 | 33.52 | 879,834 | -1.09(-3.15%) |
Dec 29, 2023 | 34.88 | 35.02 | 34.57 | 34.61 | 503,739 | -0.27(-0.77%) |
Dec 28, 2023 | 34.74 | 35.22 | 34.50 | 34.88 | 338,082 | +0.18(+0.52%) |
Dec 27, 2023 | 34.99 | 35.07 | 34.55 | 34.70 | 342,477 | -0.22(-0.63%) |
Dec 26, 2023 | 34.61 | 35.35 | 34.61 | 34.92 | 721,620 | +0.24(+0.69%) |
Dec 22, 2023 | 35.00 | 35.02 | 34.25 | 34.68 | 792,589 | -0.25(-0.72%) |
Dec 21, 2023 | 33.52 | 35.01 | 33.21 | 34.93 | 2,365,089 | +3.10(+9.74%) |
Dec 20, 2023 | 32.22 | 32.48 | 31.78 | 31.83 | 687,386 | -0.52(-1.61%) |
Dec 19, 2023 | 31.80 | 32.43 | 31.72 | 32.35 | 614,469 | +0.72(+2.28%) |
Dec 18, 2023 | 31.61 | 32.37 | 31.45 | 31.63 | 569,526 | +0.08(+0.25%) |
Dec 15, 2023 | 31.28 | 31.58 | 30.73 | 31.55 | 1,030,345 | +0.33(+1.06%) |
Dec 14, 2023 | 31.44 | 32.20 | 30.60 | 31.22 | 742,744 | +0.39(+1.27%) |
Dec 13, 2023 | 30.10 | 30.97 | 29.58 | 30.83 | 1,240,255 | +0.63(+2.09%) |
Dec 12, 2023 | 30.18 | 30.38 | 29.91 | 30.20 | 518,352 | +0.02(+0.07%) |
Dec 11, 2023 | 29.51 | 30.35 | 29.27 | 30.18 | 669,624 | +0.41(+1.38%) |
Dec 08, 2023 | 29.08 | 30.08 | 28.82 | 29.77 | 943,068 | +0.69(+2.37%) |
Dec 07, 2023 | 29.07 | 29.88 | 29.01 | 29.08 | 993,550 | -0.17(-0.58%) |
Dec 06, 2023 | 29.00 | 29.47 | 28.66 | 29.25 | 998,671 | +0.14(+0.48%) |
Dec 05, 2023 | 28.43 | 29.17 | 28.05 | 29.11 | 771,388 | +0.89(+3.15%) |
Dec 04, 2023 | 28.00 | 28.60 | 27.67 | 28.22 | 899,016 | -0.07(-0.25%) |
Dec 01, 2023 | 26.93 | 28.38 | 26.84 | 28.29 | 968,996 | +1.31(+4.86%) |
Nov 30, 2023 | 27.15 | 27.36 | 26.44 | 26.98 | 507,242 | -0.08(-0.30%) |
Nov 29, 2023 | 27.20 | 27.59 | 26.94 | 27.06 | 726,163 | +0.11(+0.41%) |
Nov 28, 2023 | 27.31 | 27.50 | 26.84 | 26.95 | 638,066 | -0.15(-0.55%) |
Nov 27, 2023 | 26.67 | 27.54 | 26.41 | 27.10 | 606,041 | +0.30(+1.12%) |
Nov 24, 2023 | 26.78 | 26.91 | 26.62 | 26.80 | 174,183 | -0.08(-0.30%) |
Nov 22, 2023 | 26.90 | 26.99 | 26.45 | 26.88 | 702,610 | +0.05(+0.19%) |
Nov 21, 2023 | 26.93 | 26.93 | 26.23 | 26.83 | 545,015 | -0.21(-0.78%) |
Nov 20, 2023 | 26.45 | 27.19 | 26.36 | 27.04 | 748,520 | +0.48(+1.81%) |
Nov 17, 2023 | 27.39 | 27.39 | 26.37 | 26.56 | 689,127 | -0.47(-1.74%) |
Nov 16, 2023 | 27.31 | 27.31 | 26.59 | 27.03 | 553,098 | -0.34(-1.24%) |
Nov 15, 2023 | 27.30 | 27.77 | 27.19 | 27.37 | 671,623 | +0.05(+0.18%) |
Nov 14, 2023 | 27.20 | 27.68 | 27.05 | 27.32 | 992,222 | +0.81(+3.06%) |
Nov 13, 2023 | 26.10 | 26.60 | 26.00 | 26.51 | 738,165 | +0.41(+1.57%) |
Nov 10, 2023 | 25.91 | 26.15 | 25.60 | 26.10 | 488,245 | +0.24(+0.93%) |
Nov 09, 2023 | 26.58 | 26.80 | 25.83 | 25.86 | 973,407 | -0.52(-1.97%) |
Nov 08, 2023 | 26.27 | 26.44 | 25.39 | 26.38 | 1,129,675 | +0.08(+0.30%) |
Nov 07, 2023 | 26.40 | 28.24 | 25.97 | 26.30 | 2,508,955 | -1.16(-4.22%) |
Nov 06, 2023 | 27.00 | 27.57 | 26.72 | 27.46 | 891,894 | +0.63(+2.35%) |
Nov 03, 2023 | 26.59 | 27.11 | 26.38 | 26.83 | 1,460,537 | +0.57(+2.17%) |
Nov 02, 2023 | 26.20 | 27.00 | 25.59 | 26.26 | 1,972,668 | +3.73(+16.56%) |