Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 27.79 | 29.42 | 27.45 | 28.00 | 429,447 | +0.05(+0.18%) |
Jan 30, 2024 | 27.99 | 28.46 | 27.88 | 27.95 | 295,999 | -0.51(-1.79%) |
Jan 29, 2024 | 28.09 | 28.87 | 27.90 | 28.46 | 409,436 | +0.45(+1.61%) |
Jan 26, 2024 | 28.87 | 29.29 | 27.11 | 28.01 | 1,169,895 | -0.36(-1.27%) |
Jan 25, 2024 | 26.86 | 29.25 | 26.45 | 28.37 | 1,839,411 | -4.83(-14.55%) |
Jan 24, 2024 | 34.70 | 35.12 | 32.65 | 33.20 | 335,680 | -0.84(-2.47%) |
Jan 23, 2024 | 34.99 | 35.47 | 33.95 | 34.04 | 326,000 | -0.43(-1.25%) |
Jan 22, 2024 | 33.98 | 34.58 | 33.60 | 34.47 | 317,223 | +0.79(+2.35%) |
Jan 19, 2024 | 33.59 | 34.03 | 32.80 | 33.68 | 235,851 | +0.32(+0.96%) |
Jan 18, 2024 | 33.29 | 33.57 | 32.68 | 33.36 | 202,837 | +0.40(+1.21%) |
Jan 17, 2024 | 32.55 | 33.72 | 32.55 | 32.96 | 363,440 | -0.18(-0.54%) |
Jan 16, 2024 | 33.40 | 33.40 | 32.45 | 33.14 | 240,967 | -0.88(-2.59%) |
Jan 12, 2024 | 35.39 | 35.46 | 33.88 | 34.02 | 124,692 | -0.93(-2.66%) |
Jan 11, 2024 | 35.51 | 35.71 | 34.20 | 34.95 | 157,736 | -0.81(-2.27%) |
Jan 10, 2024 | 35.93 | 36.00 | 35.22 | 35.76 | 126,585 | -0.16(-0.45%) |
Jan 09, 2024 | 35.93 | 36.66 | 35.45 | 35.92 | 150,340 | -0.36(-0.99%) |
Jan 08, 2024 | 36.41 | 37.00 | 36.06 | 36.28 | 134,831 | +0.19(+0.53%) |
Jan 05, 2024 | 35.20 | 36.84 | 35.20 | 36.09 | 230,063 | +0.54(+1.52%) |
Jan 04, 2024 | 35.88 | 36.02 | 35.21 | 35.55 | 227,203 | -0.44(-1.22%) |
Jan 03, 2024 | 38.34 | 38.34 | 35.81 | 35.99 | 168,477 | -2.83(-7.29%) |
Jan 02, 2024 | 38.50 | 39.36 | 38.24 | 38.82 | 228,765 | -0.08(-0.21%) |
Dec 29, 2023 | 39.18 | 39.60 | 38.77 | 38.90 | 279,532 | -0.31(-0.79%) |
Dec 28, 2023 | 38.70 | 39.33 | 38.13 | 39.21 | 185,891 | +0.39(+1.00%) |
Dec 27, 2023 | 38.12 | 39.85 | 37.95 | 38.82 | 306,904 | +0.87(+2.29%) |
Dec 26, 2023 | 37.14 | 38.13 | 36.63 | 37.95 | 147,000 | +0.88(+2.37%) |
Dec 22, 2023 | 36.96 | 37.44 | 36.70 | 37.07 | 108,071 | +0.15(+0.41%) |
Dec 21, 2023 | 36.99 | 37.20 | 36.36 | 36.92 | 131,020 | +0.51(+1.40%) |
Dec 20, 2023 | 37.00 | 37.80 | 36.36 | 36.41 | 242,176 | -0.97(-2.59%) |
Dec 19, 2023 | 36.35 | 37.41 | 36.16 | 37.38 | 168,713 | +1.35(+3.75%) |
Dec 18, 2023 | 37.13 | 37.13 | 35.91 | 36.03 | 236,939 | -1.03(-2.78%) |
Dec 15, 2023 | 36.95 | 37.23 | 35.78 | 37.06 | 460,745 | +0.33(+0.90%) |
Dec 14, 2023 | 35.57 | 36.77 | 35.16 | 36.73 | 234,442 | +2.13(+6.16%) |
Dec 13, 2023 | 32.85 | 34.70 | 31.74 | 34.60 | 303,313 | +1.72(+5.23%) |
Dec 12, 2023 | 33.54 | 33.54 | 32.78 | 32.88 | 133,606 | -0.71(-2.11%) |
Dec 11, 2023 | 33.35 | 33.92 | 33.13 | 33.59 | 126,219 | +0.18(+0.54%) |
Dec 08, 2023 | 32.69 | 33.74 | 32.69 | 33.41 | 165,172 | +0.72(+2.20%) |
Dec 07, 2023 | 32.28 | 33.31 | 31.94 | 32.69 | 191,927 | +0.49(+1.52%) |
Dec 06, 2023 | 32.37 | 33.36 | 32.02 | 32.20 | 142,093 | +0.20(+0.63%) |
Dec 05, 2023 | 32.63 | 32.97 | 31.92 | 32.00 | 291,780 | -1.09(-3.29%) |
Dec 04, 2023 | 31.96 | 33.85 | 31.59 | 33.09 | 486,931 | +0.88(+2.73%) |
Dec 01, 2023 | 29.77 | 32.26 | 29.44 | 32.21 | 338,395 | +2.38(+7.98%) |
Nov 30, 2023 | 30.30 | 30.52 | 29.61 | 29.83 | 181,300 | -0.38(-1.26%) |
Nov 29, 2023 | 30.12 | 31.01 | 29.82 | 30.21 | 191,092 | +0.49(+1.65%) |
Nov 28, 2023 | 29.32 | 30.17 | 28.69 | 29.72 | 133,622 | +0.41(+1.40%) |
Nov 27, 2023 | 29.89 | 30.03 | 29.18 | 29.31 | 354,809 | -0.68(-2.27%) |
Nov 24, 2023 | 30.21 | 30.32 | 29.71 | 29.99 | 106,379 | -0.19(-0.63%) |
Nov 22, 2023 | 30.47 | 30.93 | 30.03 | 30.18 | 152,884 | +0.01(+0.03%) |
Nov 21, 2023 | 30.23 | 30.42 | 29.77 | 30.17 | 126,667 | -0.46(-1.50%) |
Nov 20, 2023 | 30.56 | 30.86 | 30.21 | 30.63 | 126,191 | +0.30(+0.99%) |
Nov 17, 2023 | 30.57 | 30.86 | 29.93 | 30.33 | 365,905 | +0.25(+0.83%) |
Nov 16, 2023 | 30.97 | 31.03 | 29.81 | 30.08 | 212,530 | -1.35(-4.30%) |
Nov 15, 2023 | 31.03 | 32.15 | 30.81 | 31.43 | 298,119 | +0.88(+2.88%) |
Nov 14, 2023 | 29.49 | 31.02 | 29.49 | 30.55 | 296,415 | +2.39(+8.49%) |
Nov 13, 2023 | 27.99 | 28.57 | 27.77 | 28.16 | 259,848 | +0.09(+0.32%) |
Nov 10, 2023 | 27.62 | 28.18 | 26.92 | 28.07 | 254,872 | +0.68(+2.48%) |
Nov 09, 2023 | 28.85 | 28.85 | 27.09 | 27.39 | 280,322 | -1.12(-3.93%) |
Nov 08, 2023 | 28.44 | 28.55 | 27.60 | 28.51 | 262,334 | -0.03(-0.11%) |
Nov 07, 2023 | 29.87 | 30.10 | 28.50 | 28.54 | 266,067 | -1.41(-4.71%) |
Nov 06, 2023 | 29.93 | 30.38 | 29.40 | 29.95 | 282,656 | -0.21(-0.70%) |
Nov 03, 2023 | 29.43 | 30.96 | 29.09 | 30.16 | 498,707 | +1.31(+4.54%) |
Nov 02, 2023 | 28.68 | 29.41 | 28.33 | 28.85 | 362,725 | +0.74(+2.63%) |