Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 35.34 | 35.35 | 33.17 | 33.17 | 268,902 | -1.91(-5.44%) |
Jan 30, 2024 | 33.20 | 35.28 | 32.88 | 35.08 | 120,040 | +0.80(+2.33%) |
Jan 29, 2024 | 34.39 | 34.42 | 33.28 | 34.28 | 259,286 | -0.24(-0.71%) |
Jan 26, 2024 | 33.69 | 34.56 | 32.94 | 34.52 | 251,582 | +0.73(+2.18%) |
Jan 25, 2024 | 32.51 | 33.81 | 31.91 | 33.79 | 250,043 | +1.97(+6.19%) |
Jan 24, 2024 | 31.08 | 31.91 | 30.72 | 31.82 | 179,666 | +1.17(+3.82%) |
Jan 23, 2024 | 30.00 | 31.36 | 30.00 | 30.65 | 97,082 | +0.21(+0.69%) |
Jan 22, 2024 | 30.14 | 30.66 | 29.27 | 30.44 | 124,364 | +0.36(+1.18%) |
Jan 19, 2024 | 29.87 | 30.09 | 29.45 | 30.09 | 193,223 | +0.27(+0.89%) |
Jan 18, 2024 | 29.99 | 30.08 | 28.87 | 29.82 | 134,124 | -0.24(-0.80%) |
Jan 17, 2024 | 30.01 | 30.92 | 29.63 | 30.06 | 128,048 | -0.84(-2.72%) |
Jan 16, 2024 | 32.85 | 33.13 | 30.79 | 30.90 | 151,398 | -2.33(-7.01%) |
Jan 12, 2024 | 33.62 | 34.05 | 32.72 | 33.23 | 284,360 | +1.16(+3.62%) |
Jan 11, 2024 | 32.56 | 32.68 | 31.84 | 32.07 | 236,979 | +0.13(+0.41%) |
Jan 10, 2024 | 33.22 | 33.22 | 31.56 | 31.94 | 119,121 | -1.07(-3.24%) |
Jan 09, 2024 | 34.77 | 34.90 | 32.73 | 33.01 | 151,699 | -1.61(-4.65%) |
Jan 08, 2024 | 33.99 | 34.71 | 32.61 | 34.62 | 167,251 | -1.28(-3.57%) |
Jan 05, 2024 | 36.59 | 36.70 | 35.29 | 35.90 | 144,577 | +0.00(+0.00%) |
Jan 04, 2024 | 38.62 | 39.00 | 35.70 | 35.90 | 148,288 | -1.89(-5.00%) |
Jan 03, 2024 | 36.50 | 38.14 | 35.69 | 37.79 | 137,837 | +1.61(+4.45%) |
Jan 02, 2024 | 35.81 | 37.10 | 35.80 | 36.18 | 193,401 | +0.98(+2.78%) |
Dec 29, 2023 | 35.73 | 35.97 | 34.95 | 35.20 | 218,998 | -0.35(-0.98%) |
Dec 28, 2023 | 36.81 | 37.06 | 35.54 | 35.55 | 141,010 | -1.74(-4.67%) |
Dec 27, 2023 | 37.82 | 38.05 | 36.89 | 37.29 | 89,930 | -0.50(-1.32%) |
Dec 26, 2023 | 37.85 | 38.39 | 37.40 | 37.79 | 110,015 | +1.03(+2.80%) |
Dec 22, 2023 | 37.25 | 37.84 | 36.69 | 36.76 | 165,377 | +0.28(+0.77%) |
Dec 21, 2023 | 36.44 | 36.69 | 35.54 | 36.48 | 163,449 | +0.37(+1.02%) |
Dec 20, 2023 | 37.50 | 38.22 | 36.02 | 36.11 | 161,319 | -1.35(-3.60%) |
Dec 19, 2023 | 36.28 | 37.46 | 35.88 | 37.46 | 97,594 | +1.43(+3.97%) |
Dec 18, 2023 | 36.81 | 37.54 | 35.95 | 36.03 | 217,959 | +0.90(+2.56%) |
Dec 15, 2023 | 35.18 | 35.33 | 34.25 | 35.13 | 182,906 | -0.57(-1.60%) |
Dec 14, 2023 | 33.90 | 35.75 | 33.89 | 35.70 | 210,689 | +2.99(+9.14%) |
Dec 13, 2023 | 31.33 | 32.71 | 31.00 | 32.71 | 145,132 | +1.38(+4.40%) |
Dec 12, 2023 | 31.75 | 31.95 | 30.79 | 31.33 | 152,682 | -1.49(-4.54%) |
Dec 11, 2023 | 32.65 | 33.13 | 32.33 | 32.82 | 139,899 | +0.14(+0.43%) |
Dec 08, 2023 | 32.45 | 32.99 | 32.15 | 32.68 | 238,617 | +0.95(+2.99%) |
Dec 07, 2023 | 32.79 | 33.10 | 31.34 | 31.73 | 194,040 | -0.42(-1.31%) |
Dec 06, 2023 | 33.50 | 33.87 | 31.95 | 32.15 | 237,814 | -1.76(-5.18%) |
Dec 05, 2023 | 35.85 | 35.85 | 33.88 | 33.91 | 99,402 | -1.93(-5.40%) |
Dec 04, 2023 | 35.64 | 36.51 | 35.13 | 35.84 | 107,687 | -0.69(-1.89%) |
Dec 01, 2023 | 36.00 | 37.80 | 35.52 | 36.53 | 153,465 | +0.46(+1.28%) |
Nov 30, 2023 | 36.31 | 37.72 | 34.86 | 36.07 | 204,013 | +0.52(+1.48%) |
Nov 29, 2023 | 37.27 | 37.27 | 35.24 | 35.55 | 151,977 | -0.81(-2.24%) |
Nov 28, 2023 | 36.60 | 37.31 | 36.13 | 36.36 | 105,327 | -0.05(-0.15%) |
Nov 27, 2023 | 36.39 | 36.54 | 35.35 | 36.41 | 117,658 | -0.49(-1.34%) |
Nov 24, 2023 | 36.27 | 37.68 | 36.25 | 36.91 | 85,915 | +0.46(+1.26%) |
Nov 22, 2023 | 34.62 | 36.57 | 33.65 | 36.45 | 233,471 | -0.09(-0.25%) |
Nov 21, 2023 | 36.41 | 36.74 | 35.57 | 36.54 | 137,149 | -0.34(-0.92%) |
Nov 20, 2023 | 37.48 | 37.83 | 36.86 | 36.88 | 162,871 | +0.14(+0.38%) |
Nov 17, 2023 | 35.59 | 37.47 | 35.47 | 36.74 | 149,210 | +2.04(+5.88%) |
Nov 16, 2023 | 35.89 | 36.27 | 33.52 | 34.70 | 229,126 | -2.32(-6.27%) |
Nov 15, 2023 | 36.85 | 38.41 | 36.85 | 37.02 | 138,464 | -0.16(-0.43%) |
Nov 14, 2023 | 36.63 | 37.53 | 36.46 | 37.18 | 119,785 | +0.88(+2.42%) |
Nov 13, 2023 | 35.90 | 36.44 | 35.34 | 36.30 | 99,946 | +0.80(+2.26%) |
Nov 10, 2023 | 35.44 | 35.77 | 34.58 | 35.50 | 113,604 | +1.08(+3.14%) |
Nov 09, 2023 | 35.60 | 35.86 | 34.38 | 34.42 | 163,643 | -0.44(-1.26%) |
Nov 08, 2023 | 35.65 | 36.48 | 34.83 | 34.86 | 167,790 | -1.29(-3.57%) |
Nov 07, 2023 | 37.58 | 37.58 | 35.75 | 36.15 | 204,377 | -2.87(-7.36%) |
Nov 06, 2023 | 41.16 | 41.31 | 38.55 | 39.02 | 94,686 | -1.62(-4.00%) |
Nov 03, 2023 | 41.85 | 42.02 | 39.91 | 40.65 | 142,071 | -1.22(-2.93%) |
Nov 02, 2023 | 38.93 | 41.97 | 38.03 | 41.87 | 209,419 | +3.40(+8.85%) |