Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 30.71 | 30.85 | 29.20 | 29.21 | 171,145 | -1.62(-5.25%) |
Jan 30, 2024 | 31.58 | 31.92 | 30.66 | 30.83 | 68,696 | -1.06(-3.32%) |
Jan 29, 2024 | 30.49 | 32.00 | 30.09 | 31.89 | 156,859 | +1.39(+4.56%) |
Jan 26, 2024 | 31.15 | 31.64 | 30.15 | 30.50 | 111,069 | -0.25(-0.81%) |
Jan 25, 2024 | 30.91 | 31.25 | 30.25 | 30.75 | 115,187 | +0.53(+1.75%) |
Jan 24, 2024 | 31.22 | 31.65 | 30.21 | 30.22 | 154,832 | -0.36(-1.18%) |
Jan 23, 2024 | 31.53 | 31.53 | 30.06 | 30.58 | 192,410 | -0.30(-0.97%) |
Jan 22, 2024 | 28.80 | 30.94 | 28.80 | 30.88 | 252,276 | +2.62(+9.27%) |
Jan 19, 2024 | 27.71 | 28.34 | 27.14 | 28.26 | 498,968 | +0.78(+2.84%) |
Jan 18, 2024 | 26.88 | 27.58 | 25.98 | 27.48 | 227,875 | +0.83(+3.11%) |
Jan 17, 2024 | 27.10 | 27.66 | 26.56 | 26.65 | 269,355 | -1.14(-4.10%) |
Jan 16, 2024 | 27.59 | 27.90 | 27.31 | 27.79 | 236,810 | -0.18(-0.64%) |
Jan 12, 2024 | 28.66 | 29.24 | 27.89 | 27.97 | 111,617 | -0.27(-0.96%) |
Jan 11, 2024 | 28.80 | 28.98 | 27.41 | 28.24 | 167,873 | -0.86(-2.96%) |
Jan 10, 2024 | 28.39 | 29.78 | 28.14 | 29.10 | 352,882 | +0.65(+2.28%) |
Jan 09, 2024 | 28.45 | 28.95 | 28.03 | 28.45 | 172,333 | -0.19(-0.66%) |
Jan 08, 2024 | 28.64 | 29.14 | 28.54 | 28.64 | 120,202 | +0.00(+0.00%) |
Jan 05, 2024 | 29.14 | 29.71 | 28.51 | 28.64 | 303,628 | -0.82(-2.78%) |
Jan 04, 2024 | 30.39 | 30.39 | 29.35 | 29.46 | 155,063 | -0.79(-2.61%) |
Jan 03, 2024 | 31.62 | 31.62 | 30.22 | 30.25 | 152,713 | -1.69(-5.29%) |
Jan 02, 2024 | 31.76 | 32.75 | 31.49 | 31.94 | 188,838 | -0.19(-0.59%) |
Dec 29, 2023 | 32.77 | 33.30 | 31.68 | 32.13 | 210,208 | -0.74(-2.25%) |
Dec 28, 2023 | 32.24 | 32.87 | 32.14 | 32.87 | 142,140 | +0.46(+1.42%) |
Dec 27, 2023 | 32.82 | 33.17 | 32.17 | 32.41 | 136,494 | -0.21(-0.64%) |
Dec 26, 2023 | 32.13 | 32.94 | 31.92 | 32.62 | 205,491 | +0.78(+2.45%) |
Dec 22, 2023 | 31.66 | 32.83 | 31.20 | 31.84 | 207,644 | +0.25(+0.79%) |
Dec 21, 2023 | 31.47 | 32.57 | 31.20 | 31.59 | 145,975 | +0.63(+2.03%) |
Dec 20, 2023 | 31.14 | 33.49 | 30.77 | 30.96 | 273,761 | -0.21(-0.67%) |
Dec 19, 2023 | 31.09 | 31.41 | 30.38 | 31.17 | 215,237 | +0.62(+2.03%) |
Dec 18, 2023 | 32.43 | 32.49 | 30.42 | 30.55 | 213,206 | -1.70(-5.27%) |
Dec 15, 2023 | 33.24 | 33.85 | 32.12 | 32.25 | 302,884 | -0.75(-2.27%) |
Dec 14, 2023 | 33.08 | 33.95 | 31.89 | 33.00 | 293,535 | +0.97(+3.03%) |
Dec 13, 2023 | 29.84 | 32.04 | 28.92 | 32.03 | 797,383 | +2.13(+7.12%) |
Dec 12, 2023 | 31.77 | 31.77 | 29.70 | 29.90 | 200,265 | -1.98(-6.21%) |
Dec 11, 2023 | 31.66 | 32.53 | 31.49 | 31.88 | 216,178 | +0.09(+0.28%) |
Dec 08, 2023 | 31.41 | 32.26 | 31.41 | 31.79 | 98,174 | +0.18(+0.57%) |
Dec 07, 2023 | 31.44 | 32.01 | 30.98 | 31.61 | 116,592 | +0.33(+1.05%) |
Dec 06, 2023 | 31.46 | 31.78 | 30.96 | 31.28 | 172,117 | +0.24(+0.77%) |
Dec 05, 2023 | 31.97 | 32.05 | 30.90 | 31.04 | 161,280 | -1.15(-3.57%) |
Dec 04, 2023 | 32.03 | 32.88 | 32.00 | 32.19 | 163,718 | +0.09(+0.28%) |
Dec 01, 2023 | 31.10 | 32.67 | 30.99 | 32.10 | 124,611 | +0.83(+2.65%) |
Nov 30, 2023 | 31.21 | 31.57 | 30.45 | 31.27 | 286,574 | +0.32(+1.03%) |
Nov 29, 2023 | 31.49 | 31.91 | 30.46 | 30.95 | 168,168 | -0.31(-0.99%) |
Nov 28, 2023 | 31.98 | 31.98 | 30.58 | 31.26 | 140,681 | -1.13(-3.49%) |
Nov 27, 2023 | 31.57 | 32.73 | 31.18 | 32.39 | 152,084 | +0.76(+2.40%) |
Nov 24, 2023 | 31.55 | 32.18 | 31.44 | 31.63 | 85,570 | -0.10(-0.32%) |
Nov 22, 2023 | 31.51 | 32.18 | 31.26 | 31.73 | 114,315 | +0.60(+1.93%) |
Nov 21, 2023 | 31.76 | 32.23 | 31.10 | 31.13 | 174,492 | -0.92(-2.87%) |
Nov 20, 2023 | 31.32 | 32.99 | 30.95 | 32.05 | 285,963 | +0.79(+2.53%) |
Nov 17, 2023 | 29.58 | 31.48 | 29.05 | 31.26 | 434,051 | +2.01(+6.87%) |
Nov 16, 2023 | 29.11 | 29.62 | 28.88 | 29.25 | 165,036 | -0.15(-0.51%) |
Nov 15, 2023 | 29.74 | 31.06 | 29.16 | 29.40 | 222,618 | -0.43(-1.44%) |
Nov 14, 2023 | 27.09 | 29.86 | 26.78 | 29.83 | 227,500 | +4.23(+16.52%) |
Nov 13, 2023 | 25.11 | 26.33 | 25.07 | 25.60 | 162,691 | -0.17(-0.66%) |
Nov 10, 2023 | 26.00 | 26.00 | 24.89 | 25.77 | 182,811 | -0.35(-1.34%) |
Nov 09, 2023 | 27.24 | 27.99 | 26.11 | 26.12 | 300,385 | +0.32(+1.24%) |
Nov 08, 2023 | 24.97 | 27.30 | 24.19 | 25.80 | 391,524 | +0.83(+3.32%) |
Nov 07, 2023 | 24.62 | 25.07 | 24.36 | 24.97 | 200,326 | +0.34(+1.38%) |
Nov 06, 2023 | 25.24 | 25.24 | 24.44 | 24.63 | 280,839 | -0.76(-2.99%) |
Nov 03, 2023 | 25.15 | 25.64 | 25.00 | 25.39 | 115,166 | +1.07(+4.40%) |
Nov 02, 2023 | 23.75 | 24.36 | 23.59 | 24.32 | 150,501 | +1.21(+5.24%) |