Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 31.97 | 32.46 | 31.03 | 31.05 | 1,046,379 | -1.47(-4.52%) |
Jan 30, 2024 | 32.76 | 32.95 | 32.37 | 32.52 | 715,311 | -0.33(-1.00%) |
Jan 29, 2024 | 32.05 | 32.87 | 31.85 | 32.85 | 621,123 | +0.79(+2.45%) |
Jan 26, 2024 | 30.59 | 32.50 | 30.59 | 32.07 | 840,981 | +2.03(+6.75%) |
Jan 25, 2024 | 30.07 | 30.43 | 29.78 | 30.04 | 752,719 | +0.22(+0.73%) |
Jan 24, 2024 | 29.59 | 30.05 | 29.50 | 29.82 | 597,187 | +0.36(+1.22%) |
Jan 23, 2024 | 29.83 | 30.02 | 29.40 | 29.46 | 551,413 | -0.29(-0.97%) |
Jan 22, 2024 | 29.41 | 29.75 | 29.19 | 29.75 | 489,802 | +0.69(+2.36%) |
Jan 19, 2024 | 28.22 | 29.08 | 27.75 | 29.06 | 712,559 | +1.00(+3.58%) |
Jan 18, 2024 | 27.68 | 28.17 | 27.51 | 28.06 | 515,502 | +0.52(+1.88%) |
Jan 17, 2024 | 26.90 | 27.64 | 26.90 | 27.54 | 714,426 | +0.07(+0.25%) |
Jan 16, 2024 | 27.38 | 27.70 | 27.20 | 27.47 | 530,036 | -0.40(-1.43%) |
Jan 12, 2024 | 28.55 | 28.60 | 27.68 | 27.87 | 371,420 | -0.27(-0.95%) |
Jan 11, 2024 | 28.10 | 28.30 | 27.59 | 28.14 | 421,203 | -0.25(-0.88%) |
Jan 10, 2024 | 28.19 | 28.42 | 28.04 | 28.39 | 404,118 | +0.00(+0.00%) |
Jan 09, 2024 | 28.27 | 28.59 | 28.09 | 28.39 | 473,324 | -0.48(-1.65%) |
Jan 08, 2024 | 28.72 | 28.90 | 28.34 | 28.86 | 450,776 | +0.35(+1.22%) |
Jan 05, 2024 | 28.22 | 28.89 | 28.17 | 28.52 | 408,852 | +0.01(+0.04%) |
Jan 04, 2024 | 28.75 | 28.96 | 28.46 | 28.51 | 503,215 | -0.06(-0.21%) |
Jan 03, 2024 | 29.72 | 29.72 | 28.49 | 28.57 | 542,315 | -1.33(-4.46%) |
Jan 02, 2024 | 29.94 | 30.23 | 29.65 | 29.90 | 597,294 | -0.23(-0.76%) |
Dec 29, 2023 | 30.83 | 30.88 | 30.12 | 30.13 | 447,491 | -0.83(-2.67%) |
Dec 28, 2023 | 30.89 | 31.19 | 30.75 | 30.95 | 282,598 | -0.12(-0.38%) |
Dec 27, 2023 | 31.12 | 31.40 | 30.72 | 31.07 | 341,469 | -0.06(-0.19%) |
Dec 26, 2023 | 30.79 | 31.22 | 30.62 | 31.13 | 298,926 | +0.55(+1.79%) |
Dec 22, 2023 | 30.66 | 30.90 | 30.33 | 30.58 | 325,328 | +0.19(+0.62%) |
Dec 21, 2023 | 30.29 | 30.46 | 30.02 | 30.39 | 441,384 | +0.40(+1.33%) |
Dec 20, 2023 | 30.34 | 30.85 | 29.97 | 30.00 | 684,058 | -0.46(-1.52%) |
Dec 19, 2023 | 30.15 | 30.66 | 29.90 | 30.46 | 537,680 | +0.47(+1.58%) |
Dec 18, 2023 | 30.16 | 30.43 | 29.75 | 29.99 | 619,548 | +0.07(+0.23%) |
Dec 15, 2023 | 30.54 | 30.57 | 29.54 | 29.92 | 1,961,381 | -0.38(-1.25%) |
Dec 14, 2023 | 29.83 | 30.76 | 29.49 | 30.30 | 956,270 | +1.14(+3.92%) |
Dec 13, 2023 | 27.66 | 29.33 | 27.48 | 29.15 | 904,803 | +1.44(+5.21%) |
Dec 12, 2023 | 28.01 | 28.01 | 27.61 | 27.71 | 336,275 | -0.29(-1.02%) |
Dec 11, 2023 | 28.06 | 28.49 | 27.86 | 28.00 | 371,332 | -0.19(-0.67%) |
Dec 08, 2023 | 28.13 | 28.55 | 27.72 | 28.18 | 343,615 | +0.05(+0.18%) |
Dec 07, 2023 | 27.83 | 28.24 | 26.22 | 28.13 | 361,284 | +0.37(+1.32%) |
Dec 06, 2023 | 28.08 | 28.72 | 27.74 | 27.77 | 458,807 | +0.03(+0.11%) |
Dec 05, 2023 | 27.71 | 27.82 | 27.47 | 27.74 | 373,126 | -0.14(-0.50%) |
Dec 04, 2023 | 27.12 | 27.95 | 26.83 | 27.88 | 404,813 | +0.48(+1.77%) |
Dec 01, 2023 | 25.89 | 27.44 | 25.68 | 27.39 | 491,750 | +1.45(+5.60%) |
Nov 30, 2023 | 26.30 | 26.41 | 25.85 | 25.94 | 596,961 | -0.30(-1.13%) |
Nov 29, 2023 | 26.17 | 26.56 | 25.96 | 26.24 | 476,392 | +0.37(+1.41%) |
Nov 28, 2023 | 26.03 | 26.15 | 25.71 | 25.87 | 352,317 | -0.23(-0.87%) |
Nov 27, 2023 | 26.01 | 26.16 | 25.70 | 26.10 | 385,715 | -0.05(-0.19%) |
Nov 24, 2023 | 26.15 | 26.34 | 26.05 | 26.15 | 171,826 | -0.15(-0.56%) |
Nov 22, 2023 | 26.65 | 26.72 | 26.11 | 26.30 | 312,048 | -0.03(-0.11%) |
Nov 21, 2023 | 26.76 | 26.76 | 26.29 | 26.33 | 528,130 | -0.61(-2.27%) |
Nov 20, 2023 | 26.94 | 27.15 | 26.60 | 26.94 | 446,861 | -0.03(-0.11%) |
Nov 17, 2023 | 26.86 | 27.19 | 26.62 | 26.97 | 583,245 | +0.41(+1.53%) |
Nov 16, 2023 | 26.60 | 26.63 | 25.88 | 26.56 | 774,619 | -0.04(-0.15%) |
Nov 15, 2023 | 26.51 | 26.93 | 26.45 | 26.60 | 547,941 | +0.03(+0.11%) |
Nov 14, 2023 | 25.79 | 26.87 | 25.40 | 26.57 | 657,843 | +2.01(+8.17%) |
Nov 13, 2023 | 24.35 | 24.61 | 24.02 | 24.57 | 345,814 | +0.17(+0.69%) |
Nov 10, 2023 | 24.32 | 24.45 | 23.93 | 24.40 | 357,256 | +0.21(+0.86%) |
Nov 09, 2023 | 25.10 | 25.10 | 24.10 | 24.19 | 453,279 | -0.84(-3.36%) |
Nov 08, 2023 | 25.10 | 25.19 | 24.78 | 25.03 | 428,851 | -0.10(-0.39%) |
Nov 07, 2023 | 25.30 | 25.40 | 24.81 | 25.13 | 380,272 | -0.24(-0.94%) |
Nov 06, 2023 | 25.64 | 25.64 | 25.12 | 25.37 | 395,041 | -0.28(-1.08%) |
Nov 03, 2023 | 25.76 | 26.26 | 25.32 | 25.64 | 533,295 | +0.64(+2.57%) |
Nov 02, 2023 | 24.20 | 25.03 | 24.20 | 25.00 | 517,491 | +1.16(+4.85%) |