Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 31.43 | 31.79 | 30.05 | 30.09 | 651,977 | -1.49(-4.72%) |
Jan 30, 2024 | 31.37 | 31.80 | 31.20 | 31.58 | 562,733 | +0.04(+0.13%) |
Jan 29, 2024 | 30.81 | 31.55 | 30.81 | 31.54 | 519,718 | +0.63(+2.04%) |
Jan 26, 2024 | 31.09 | 31.26 | 30.55 | 30.91 | 375,858 | +0.17(+0.55%) |
Jan 25, 2024 | 30.60 | 30.80 | 30.27 | 30.74 | 384,442 | +0.52(+1.72%) |
Jan 24, 2024 | 30.86 | 30.86 | 29.86 | 30.22 | 555,343 | -0.21(-0.69%) |
Jan 23, 2024 | 30.82 | 31.11 | 30.35 | 30.43 | 547,159 | -0.05(-0.16%) |
Jan 22, 2024 | 30.19 | 30.60 | 29.93 | 30.48 | 547,101 | +0.58(+1.94%) |
Jan 19, 2024 | 30.45 | 30.63 | 29.45 | 29.90 | 716,122 | -0.49(-1.61%) |
Jan 18, 2024 | 30.57 | 30.61 | 29.67 | 30.39 | 558,166 | -0.24(-0.78%) |
Jan 17, 2024 | 30.67 | 31.04 | 30.10 | 30.63 | 604,842 | -0.56(-1.80%) |
Jan 16, 2024 | 30.49 | 31.33 | 29.64 | 31.19 | 794,963 | -0.59(-1.86%) |
Jan 12, 2024 | 31.79 | 31.93 | 31.20 | 31.78 | 463,953 | +0.40(+1.27%) |
Jan 11, 2024 | 31.57 | 31.79 | 30.92 | 31.38 | 551,982 | -0.55(-1.72%) |
Jan 10, 2024 | 31.65 | 32.21 | 31.38 | 31.93 | 458,024 | +0.32(+1.01%) |
Jan 09, 2024 | 31.59 | 31.79 | 31.26 | 31.61 | 635,929 | -0.47(-1.47%) |
Jan 08, 2024 | 31.82 | 32.53 | 31.63 | 32.08 | 573,747 | +0.45(+1.42%) |
Jan 05, 2024 | 32.06 | 32.44 | 31.48 | 31.63 | 530,351 | -0.51(-1.59%) |
Jan 04, 2024 | 32.32 | 32.32 | 31.82 | 32.14 | 463,791 | -0.17(-0.53%) |
Jan 03, 2024 | 33.06 | 33.24 | 32.23 | 32.31 | 697,026 | -1.23(-3.67%) |
Jan 02, 2024 | 33.61 | 33.85 | 33.07 | 33.54 | 680,394 | -0.44(-1.29%) |
Dec 29, 2023 | 33.87 | 34.06 | 33.57 | 33.98 | 501,840 | -0.05(-0.15%) |
Dec 28, 2023 | 33.96 | 34.05 | 33.53 | 34.03 | 384,343 | +0.03(+0.09%) |
Dec 27, 2023 | 34.12 | 34.22 | 33.49 | 34.00 | 364,122 | +0.04(+0.12%) |
Dec 26, 2023 | 33.91 | 34.01 | 33.56 | 33.96 | 409,317 | +0.40(+1.19%) |
Dec 22, 2023 | 33.29 | 33.87 | 32.78 | 33.56 | 458,846 | -0.15(-0.44%) |
Dec 21, 2023 | 33.75 | 33.88 | 33.19 | 33.71 | 551,967 | +0.34(+1.02%) |
Dec 20, 2023 | 34.55 | 34.65 | 33.30 | 33.37 | 638,570 | -1.54(-4.41%) |
Dec 19, 2023 | 34.42 | 35.05 | 34.27 | 34.91 | 644,405 | +0.74(+2.17%) |
Dec 18, 2023 | 35.49 | 35.49 | 33.84 | 34.17 | 953,388 | -1.24(-3.50%) |
Dec 15, 2023 | 35.20 | 35.68 | 34.75 | 35.41 | 3,624,660 | +0.39(+1.11%) |
Dec 14, 2023 | 34.28 | 35.05 | 33.51 | 35.02 | 848,865 | +1.29(+3.82%) |
Dec 13, 2023 | 33.68 | 34.32 | 33.30 | 33.73 | 739,445 | -0.13(-0.38%) |
Dec 12, 2023 | 32.90 | 33.90 | 32.60 | 33.86 | 864,374 | +0.89(+2.70%) |
Dec 11, 2023 | 31.97 | 33.02 | 31.53 | 32.97 | 809,246 | +1.23(+3.88%) |
Dec 08, 2023 | 30.15 | 31.78 | 30.09 | 31.74 | 758,988 | +1.67(+5.55%) |
Dec 07, 2023 | 29.10 | 30.34 | 29.08 | 30.07 | 679,903 | +1.27(+4.41%) |
Dec 06, 2023 | 29.64 | 30.17 | 28.73 | 28.80 | 752,822 | -0.44(-1.50%) |
Dec 05, 2023 | 31.08 | 31.82 | 28.00 | 29.24 | 1,330,291 | -0.40(-1.33%) |
Dec 04, 2023 | 29.02 | 29.93 | 29.02 | 29.64 | 761,922 | +0.46(+1.59%) |
Dec 01, 2023 | 28.55 | 29.19 | 28.25 | 29.17 | 648,629 | +0.40(+1.39%) |
Nov 30, 2023 | 28.68 | 28.97 | 27.91 | 28.77 | 570,163 | -0.04(-0.14%) |
Nov 29, 2023 | 29.31 | 29.87 | 28.80 | 28.81 | 662,022 | -0.01(-0.03%) |
Nov 28, 2023 | 28.31 | 28.84 | 27.93 | 28.82 | 506,479 | +0.47(+1.66%) |
Nov 27, 2023 | 28.20 | 28.51 | 27.74 | 28.35 | 557,256 | +0.08(+0.28%) |
Nov 24, 2023 | 27.77 | 28.39 | 27.55 | 28.27 | 139,744 | +0.63(+2.28%) |
Nov 22, 2023 | 28.04 | 28.57 | 27.59 | 27.64 | 334,697 | -0.25(-0.90%) |
Nov 21, 2023 | 28.34 | 28.49 | 27.71 | 27.89 | 335,409 | -0.69(-2.41%) |
Nov 20, 2023 | 28.02 | 28.71 | 27.83 | 28.58 | 441,685 | +0.52(+1.85%) |
Nov 17, 2023 | 27.57 | 28.30 | 27.41 | 28.06 | 421,359 | +0.85(+3.12%) |
Nov 16, 2023 | 27.68 | 27.68 | 26.69 | 27.21 | 496,202 | -0.24(-0.87%) |
Nov 15, 2023 | 27.92 | 28.45 | 27.43 | 27.45 | 820,189 | -0.45(-1.61%) |
Nov 14, 2023 | 27.47 | 27.90 | 27.21 | 27.90 | 514,300 | +1.54(+5.84%) |
Nov 13, 2023 | 26.06 | 26.50 | 25.66 | 26.36 | 401,597 | +0.14(+0.53%) |
Nov 10, 2023 | 25.78 | 26.28 | 25.51 | 26.22 | 396,353 | +0.49(+1.90%) |
Nov 09, 2023 | 26.47 | 26.61 | 25.70 | 25.73 | 386,636 | -0.60(-2.28%) |
Nov 08, 2023 | 27.49 | 27.49 | 26.30 | 26.33 | 469,246 | -1.08(-3.94%) |
Nov 07, 2023 | 27.07 | 27.42 | 26.83 | 27.41 | 325,610 | +0.30(+1.11%) |
Nov 06, 2023 | 27.15 | 27.40 | 26.86 | 27.11 | 383,331 | -0.07(-0.26%) |
Nov 03, 2023 | 27.32 | 27.50 | 26.80 | 27.18 | 634,773 | +0.57(+2.14%) |
Nov 02, 2023 | 25.55 | 26.88 | 25.48 | 26.61 | 926,755 | +1.29(+5.09%) |