Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 31.45 | 31.56 | 30.65 | 30.65 | 241,631 | -0.87(-2.77%) |
Jan 30, 2024 | 31.53 | 31.57 | 31.34 | 31.52 | 184,020 | -0.05(-0.16%) |
Jan 29, 2024 | 31.34 | 31.59 | 31.19 | 31.57 | 160,182 | +0.29(+0.92%) |
Jan 26, 2024 | 31.32 | 31.51 | 31.19 | 31.29 | 178,335 | +0.08(+0.25%) |
Jan 25, 2024 | 31.24 | 31.35 | 30.92 | 31.21 | 146,742 | +0.35(+1.14%) |
Jan 24, 2024 | 31.34 | 31.43 | 30.82 | 30.85 | 106,204 | -0.16(-0.51%) |
Jan 23, 2024 | 31.37 | 31.40 | 30.95 | 31.01 | 157,435 | -0.17(-0.54%) |
Jan 22, 2024 | 30.70 | 31.18 | 30.68 | 31.18 | 213,469 | +0.66(+2.15%) |
Jan 19, 2024 | 30.37 | 30.54 | 30.02 | 30.53 | 193,901 | +0.33(+1.08%) |
Jan 18, 2024 | 30.20 | 30.21 | 29.87 | 30.20 | 179,881 | +0.17(+0.56%) |
Jan 17, 2024 | 29.93 | 30.24 | 29.79 | 30.03 | 217,436 | -0.30(-0.98%) |
Jan 16, 2024 | 30.59 | 30.61 | 30.25 | 30.33 | 208,073 | -0.49(-1.58%) |
Jan 12, 2024 | 31.15 | 31.25 | 30.69 | 30.81 | 115,349 | +0.00(+0.00%) |
Jan 11, 2024 | 30.93 | 30.95 | 30.55 | 30.81 | 175,540 | -0.27(-0.86%) |
Jan 10, 2024 | 30.94 | 31.10 | 30.82 | 31.08 | 142,036 | +0.08(+0.26%) |
Jan 09, 2024 | 31.07 | 31.14 | 30.88 | 31.00 | 179,538 | -0.38(-1.20%) |
Jan 08, 2024 | 31.07 | 31.39 | 30.96 | 31.38 | 387,688 | +0.30(+0.96%) |
Jan 05, 2024 | 30.94 | 31.39 | 30.93 | 31.08 | 119,696 | -0.03(-0.10%) |
Jan 04, 2024 | 31.20 | 31.35 | 31.07 | 31.11 | 144,353 | -0.10(-0.32%) |
Jan 03, 2024 | 31.76 | 31.76 | 31.14 | 31.21 | 232,223 | -0.78(-2.45%) |
Jan 02, 2024 | 31.75 | 32.26 | 31.75 | 31.99 | 393,928 | +0.06(+0.19%) |
Dec 29, 2023 | 32.31 | 32.34 | 31.94 | 31.94 | 114,142 | -0.41(-1.26%) |
Dec 28, 2023 | 32.40 | 32.52 | 32.25 | 32.34 | 137,179 | -0.12(-0.38%) |
Dec 27, 2023 | 32.48 | 32.64 | 32.37 | 32.46 | 121,930 | +0.02(+0.06%) |
Dec 26, 2023 | 32.19 | 32.56 | 32.10 | 32.44 | 120,151 | +0.36(+1.11%) |
Dec 22, 2023 | 32.09 | 32.31 | 31.99 | 32.09 | 327,825 | +0.17(+0.53%) |
Dec 21, 2023 | 31.78 | 31.92 | 31.57 | 31.92 | 100,344 | +0.40(+1.28%) |
Dec 20, 2023 | 31.84 | 32.32 | 31.47 | 31.51 | 166,521 | -0.39(-1.24%) |
Dec 19, 2023 | 31.52 | 31.98 | 31.52 | 31.91 | 143,638 | +0.51(+1.64%) |
Dec 18, 2023 | 31.51 | 31.60 | 31.33 | 31.40 | 140,023 | +0.01(+0.03%) |
Dec 15, 2023 | 31.78 | 31.79 | 31.26 | 31.39 | 231,921 | -0.33(-1.03%) |
Dec 14, 2023 | 31.43 | 31.91 | 31.43 | 31.71 | 393,201 | +0.77(+2.49%) |
Dec 13, 2023 | 29.94 | 30.95 | 29.75 | 30.94 | 142,332 | +1.03(+3.43%) |
Dec 12, 2023 | 30.04 | 30.05 | 29.85 | 29.91 | 120,765 | -0.16(-0.53%) |
Dec 11, 2023 | 29.98 | 30.13 | 29.92 | 30.07 | 105,378 | +0.09(+0.30%) |
Dec 08, 2023 | 29.88 | 30.14 | 29.80 | 29.98 | 113,201 | +0.13(+0.43%) |
Dec 07, 2023 | 29.60 | 29.87 | 29.48 | 29.85 | 94,016 | +0.32(+1.07%) |
Dec 06, 2023 | 29.76 | 30.16 | 29.52 | 29.54 | 116,118 | -0.05(-0.17%) |
Dec 05, 2023 | 29.83 | 29.84 | 29.58 | 29.59 | 178,657 | -0.37(-1.22%) |
Dec 04, 2023 | 29.46 | 29.96 | 29.46 | 29.95 | 196,664 | +0.36(+1.20%) |
Dec 01, 2023 | 28.70 | 29.65 | 28.61 | 29.60 | 179,384 | +0.88(+3.06%) |
Nov 30, 2023 | 28.78 | 28.90 | 28.56 | 28.72 | 229,384 | +0.08(+0.28%) |
Nov 29, 2023 | 28.69 | 29.01 | 28.63 | 28.64 | 110,794 | +0.08(+0.28%) |
Nov 28, 2023 | 28.66 | 28.73 | 28.50 | 28.56 | 215,496 | -0.14(-0.48%) |
Nov 27, 2023 | 28.65 | 28.74 | 28.52 | 28.70 | 173,925 | -0.08(-0.29%) |
Nov 24, 2023 | 28.63 | 28.84 | 28.63 | 28.78 | 65,258 | +0.17(+0.60%) |
Nov 22, 2023 | 28.66 | 28.79 | 28.53 | 28.61 | 102,915 | +0.12(+0.42%) |
Nov 21, 2023 | 28.65 | 28.71 | 28.49 | 28.49 | 206,426 | -0.28(-0.96%) |
Nov 20, 2023 | 28.82 | 28.82 | 28.61 | 28.77 | 166,428 | +0.02(+0.07%) |
Nov 17, 2023 | 28.66 | 28.84 | 28.65 | 28.75 | 113,534 | +0.27(+0.93%) |
Nov 16, 2023 | 28.81 | 28.81 | 28.35 | 28.48 | 324,156 | -0.38(-1.33%) |
Nov 15, 2023 | 28.77 | 29.16 | 28.77 | 28.87 | 142,274 | +0.04(+0.14%) |
Nov 14, 2023 | 28.08 | 28.83 | 28.08 | 28.83 | 185,094 | +1.45(+5.29%) |
Nov 13, 2023 | 27.30 | 27.49 | 27.21 | 27.38 | 172,856 | -0.01(-0.04%) |
Nov 10, 2023 | 27.26 | 27.48 | 27.08 | 27.39 | 125,060 | +0.24(+0.87%) |
Nov 09, 2023 | 27.57 | 27.57 | 27.09 | 27.15 | 166,337 | -0.26(-0.93%) |
Nov 08, 2023 | 27.60 | 27.67 | 27.29 | 27.41 | 123,023 | -0.21(-0.75%) |
Nov 07, 2023 | 27.80 | 27.80 | 27.54 | 27.61 | 155,997 | -0.29(-1.02%) |
Nov 06, 2023 | 28.14 | 28.14 | 27.81 | 27.90 | 154,900 | -0.19(-0.67%) |
Nov 03, 2023 | 27.85 | 28.27 | 27.85 | 28.09 | 119,047 | +0.62(+2.26%) |
Nov 02, 2023 | 26.92 | 27.47 | 26.92 | 27.47 | 173,677 | +0.78(+2.92%) |