Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 30.65 | 31.09 | 29.99 | 30.07 | 614,644 | -0.81(-2.62%) |
Jan 30, 2024 | 31.44 | 31.49 | 30.78 | 30.88 | 503,201 | -0.46(-1.47%) |
Jan 29, 2024 | 30.62 | 31.34 | 30.43 | 31.34 | 462,010 | +0.81(+2.65%) |
Jan 26, 2024 | 30.51 | 30.72 | 30.38 | 30.53 | 450,151 | +0.23(+0.76%) |
Jan 25, 2024 | 30.83 | 30.87 | 29.96 | 30.30 | 598,985 | -0.11(-0.36%) |
Jan 24, 2024 | 30.96 | 31.23 | 30.20 | 30.41 | 664,086 | -0.35(-1.14%) |
Jan 23, 2024 | 30.93 | 30.93 | 30.37 | 30.76 | 505,266 | +0.14(+0.46%) |
Jan 22, 2024 | 30.37 | 30.77 | 30.26 | 30.62 | 629,655 | +0.61(+2.03%) |
Jan 19, 2024 | 29.78 | 30.02 | 29.33 | 30.01 | 485,488 | +0.40(+1.35%) |
Jan 18, 2024 | 29.82 | 29.89 | 29.18 | 29.61 | 683,942 | +0.07(+0.24%) |
Jan 17, 2024 | 29.51 | 29.75 | 29.44 | 29.54 | 704,808 | -0.51(-1.70%) |
Jan 16, 2024 | 29.82 | 30.20 | 29.16 | 30.05 | 648,189 | -0.14(-0.46%) |
Jan 12, 2024 | 31.00 | 31.12 | 30.18 | 30.19 | 425,808 | -0.62(-2.01%) |
Jan 11, 2024 | 30.42 | 30.83 | 30.14 | 30.81 | 630,184 | +0.40(+1.32%) |
Jan 10, 2024 | 29.64 | 30.42 | 29.51 | 30.41 | 669,396 | +0.64(+2.15%) |
Jan 09, 2024 | 29.66 | 29.88 | 29.47 | 29.77 | 907,907 | -0.25(-0.83%) |
Jan 08, 2024 | 29.30 | 30.02 | 29.30 | 30.02 | 747,244 | +0.71(+2.42%) |
Jan 05, 2024 | 29.05 | 29.49 | 28.94 | 29.31 | 861,307 | -0.02(-0.07%) |
Jan 04, 2024 | 29.60 | 29.79 | 29.27 | 29.33 | 913,435 | -0.20(-0.68%) |
Jan 03, 2024 | 30.03 | 30.26 | 29.51 | 29.53 | 780,902 | -0.85(-2.80%) |
Jan 02, 2024 | 30.28 | 30.66 | 30.01 | 30.38 | 553,304 | -0.22(-0.72%) |
Dec 29, 2023 | 30.58 | 30.85 | 30.38 | 30.60 | 586,812 | +0.04(+0.13%) |
Dec 28, 2023 | 30.43 | 30.78 | 30.43 | 30.56 | 337,083 | -0.04(-0.13%) |
Dec 27, 2023 | 30.57 | 30.77 | 30.44 | 30.60 | 474,312 | +0.04(+0.13%) |
Dec 26, 2023 | 30.47 | 30.77 | 30.35 | 30.56 | 313,080 | +0.25(+0.82%) |
Dec 22, 2023 | 30.23 | 30.43 | 29.71 | 30.31 | 440,965 | +0.22(+0.73%) |
Dec 21, 2023 | 30.01 | 30.36 | 29.68 | 30.09 | 395,832 | +0.40(+1.35%) |
Dec 20, 2023 | 30.36 | 30.91 | 29.67 | 29.69 | 917,721 | -0.67(-2.21%) |
Dec 19, 2023 | 29.91 | 30.52 | 29.91 | 30.36 | 652,085 | +0.63(+2.12%) |
Dec 18, 2023 | 29.77 | 29.98 | 29.40 | 29.73 | 628,662 | +0.01(+0.03%) |
Dec 15, 2023 | 29.69 | 29.91 | 29.23 | 29.72 | 3,214,406 | +0.08(+0.27%) |
Dec 14, 2023 | 29.68 | 30.43 | 29.49 | 29.64 | 1,033,432 | +0.40(+1.37%) |
Dec 13, 2023 | 28.29 | 29.33 | 28.11 | 29.24 | 652,960 | +0.92(+3.25%) |
Dec 12, 2023 | 27.90 | 28.52 | 27.85 | 28.32 | 584,205 | +0.32(+1.14%) |
Dec 11, 2023 | 27.72 | 28.20 | 27.72 | 28.00 | 495,949 | +0.17(+0.61%) |
Dec 08, 2023 | 27.28 | 27.87 | 27.28 | 27.83 | 487,519 | +0.40(+1.46%) |
Dec 07, 2023 | 27.05 | 27.64 | 26.87 | 27.43 | 515,185 | +0.30(+1.11%) |
Dec 06, 2023 | 27.40 | 27.95 | 27.12 | 27.13 | 569,631 | -0.29(-1.06%) |
Dec 05, 2023 | 27.51 | 27.95 | 27.25 | 27.42 | 361,484 | -0.18(-0.65%) |
Dec 04, 2023 | 27.36 | 27.91 | 27.22 | 27.60 | 597,739 | +0.18(+0.66%) |
Dec 01, 2023 | 26.85 | 27.43 | 26.69 | 27.42 | 1,152,621 | +0.66(+2.47%) |
Nov 30, 2023 | 27.04 | 27.04 | 26.43 | 26.76 | 1,277,567 | -0.39(-1.44%) |
Nov 29, 2023 | 27.42 | 27.67 | 27.11 | 27.15 | 1,655,353 | +0.08(+0.30%) |
Nov 28, 2023 | 26.56 | 27.10 | 26.43 | 27.07 | 595,884 | +0.52(+1.96%) |
Nov 27, 2023 | 26.17 | 26.58 | 25.82 | 26.55 | 764,220 | +0.33(+1.26%) |
Nov 24, 2023 | 25.68 | 26.22 | 24.76 | 26.22 | 262,547 | +0.42(+1.63%) |
Nov 22, 2023 | 26.54 | 26.82 | 25.75 | 25.80 | 549,039 | -0.55(-2.09%) |
Nov 21, 2023 | 26.50 | 26.95 | 25.56 | 26.35 | 690,284 | -0.17(-0.64%) |
Nov 20, 2023 | 25.70 | 26.55 | 25.61 | 26.52 | 947,645 | +0.79(+3.07%) |
Nov 17, 2023 | 25.84 | 26.23 | 25.61 | 25.73 | 1,039,261 | +0.13(+0.51%) |
Nov 16, 2023 | 25.92 | 26.20 | 25.48 | 25.60 | 1,284,667 | -0.45(-1.73%) |
Nov 15, 2023 | 26.55 | 26.60 | 25.96 | 26.05 | 885,662 | -0.57(-2.14%) |
Nov 14, 2023 | 26.94 | 26.94 | 25.95 | 26.62 | 965,105 | +0.66(+2.54%) |
Nov 13, 2023 | 25.91 | 26.22 | 25.70 | 25.96 | 1,002,731 | -0.14(-0.54%) |
Nov 10, 2023 | 26.11 | 26.57 | 25.68 | 26.10 | 21,710,876 | +0.06(+0.23%) |
Nov 09, 2023 | 25.50 | 26.67 | 25.47 | 26.04 | 3,241,843 | +1.59(+6.50%) |
Nov 08, 2023 | 24.55 | 24.70 | 24.32 | 24.45 | 1,041,570 | -0.14(-0.57%) |
Nov 07, 2023 | 24.02 | 24.81 | 24.02 | 24.59 | 583,151 | +0.49(+2.03%) |
Nov 06, 2023 | 23.93 | 24.78 | 23.90 | 24.10 | 1,453,757 | +0.01(+0.04%) |
Nov 03, 2023 | 23.35 | 24.27 | 23.03 | 24.09 | 786,300 | +1.06(+4.60%) |
Nov 02, 2023 | 20.62 | 23.07 | 20.62 | 23.03 | 971,015 | +2.79(+13.78%) |