Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 34.72 | 35.17 | 34.07 | 34.11 | 299,473 | -0.57(-1.63%) |
Jan 30, 2024 | 34.12 | 34.82 | 34.06 | 34.68 | 159,518 | +0.20(+0.58%) |
Jan 29, 2024 | 33.87 | 34.52 | 33.44 | 34.48 | 152,197 | +0.67(+1.97%) |
Jan 26, 2024 | 33.93 | 34.14 | 33.35 | 33.81 | 136,831 | +0.04(+0.12%) |
Jan 25, 2024 | 33.53 | 34.17 | 33.27 | 33.77 | 230,970 | +0.58(+1.74%) |
Jan 24, 2024 | 33.82 | 33.89 | 33.10 | 33.20 | 142,570 | -0.19(-0.57%) |
Jan 23, 2024 | 33.76 | 33.96 | 33.15 | 33.38 | 208,026 | +0.08(+0.24%) |
Jan 22, 2024 | 32.08 | 33.31 | 32.08 | 33.30 | 251,439 | +1.35(+4.23%) |
Jan 19, 2024 | 32.70 | 32.70 | 31.60 | 31.95 | 126,632 | -0.51(-1.56%) |
Jan 18, 2024 | 32.06 | 32.48 | 31.84 | 32.46 | 184,162 | +0.69(+2.16%) |
Jan 17, 2024 | 31.63 | 32.12 | 31.55 | 31.77 | 126,895 | -0.48(-1.48%) |
Jan 16, 2024 | 32.03 | 32.44 | 31.83 | 32.25 | 200,674 | +0.28(+0.87%) |
Jan 12, 2024 | 32.37 | 32.76 | 31.55 | 31.97 | 126,742 | -0.14(-0.43%) |
Jan 11, 2024 | 32.09 | 32.49 | 31.82 | 32.11 | 170,434 | -0.08(-0.25%) |
Jan 10, 2024 | 31.64 | 32.22 | 31.30 | 32.19 | 161,173 | +0.33(+1.03%) |
Jan 09, 2024 | 32.63 | 32.78 | 31.77 | 31.86 | 127,408 | -1.22(-3.69%) |
Jan 08, 2024 | 32.61 | 33.11 | 31.77 | 33.09 | 205,297 | +0.45(+1.37%) |
Jan 05, 2024 | 32.35 | 32.95 | 32.16 | 32.64 | 164,318 | -0.06(-0.18%) |
Jan 04, 2024 | 33.27 | 33.45 | 32.68 | 32.70 | 129,955 | -0.47(-1.41%) |
Jan 03, 2024 | 33.43 | 33.80 | 32.93 | 33.17 | 173,372 | -0.57(-1.68%) |
Jan 02, 2024 | 33.99 | 34.97 | 33.34 | 33.73 | 250,446 | -0.74(-2.13%) |
Dec 29, 2023 | 35.06 | 35.32 | 34.46 | 34.47 | 135,780 | -0.59(-1.67%) |
Dec 28, 2023 | 35.39 | 35.52 | 34.76 | 35.05 | 191,020 | -0.47(-1.31%) |
Dec 27, 2023 | 35.25 | 35.52 | 34.79 | 35.52 | 141,412 | +0.22(+0.62%) |
Dec 26, 2023 | 35.65 | 35.69 | 34.94 | 35.30 | 168,754 | +0.10(+0.28%) |
Dec 22, 2023 | 35.27 | 35.69 | 35.02 | 35.20 | 222,221 | +0.05(+0.14%) |
Dec 21, 2023 | 35.00 | 35.48 | 34.64 | 35.15 | 313,562 | +0.58(+1.67%) |
Dec 20, 2023 | 34.51 | 35.98 | 34.28 | 34.58 | 500,882 | +0.04(+0.12%) |
Dec 19, 2023 | 32.60 | 34.59 | 32.60 | 34.54 | 476,635 | +2.05(+6.30%) |
Dec 18, 2023 | 33.08 | 33.52 | 32.40 | 32.49 | 335,436 | +0.22(+0.68%) |
Dec 15, 2023 | 31.48 | 32.81 | 31.30 | 32.27 | 1,399,038 | +1.02(+3.28%) |
Dec 14, 2023 | 31.33 | 31.68 | 30.71 | 31.25 | 345,897 | +0.84(+2.78%) |
Dec 13, 2023 | 29.77 | 30.62 | 29.34 | 30.40 | 342,708 | +0.74(+2.48%) |
Dec 12, 2023 | 30.72 | 30.72 | 29.49 | 29.67 | 203,839 | -1.14(-3.71%) |
Dec 11, 2023 | 28.92 | 31.03 | 28.76 | 30.81 | 349,253 | +1.50(+5.12%) |
Dec 08, 2023 | 29.26 | 29.97 | 29.10 | 29.31 | 235,342 | -0.03(-0.10%) |
Dec 07, 2023 | 29.39 | 29.56 | 28.96 | 29.34 | 265,054 | +0.02(+0.07%) |
Dec 06, 2023 | 29.96 | 30.51 | 29.12 | 29.32 | 487,884 | -0.60(-1.99%) |
Dec 05, 2023 | 31.66 | 31.66 | 29.71 | 29.92 | 396,171 | -1.73(-5.46%) |
Dec 04, 2023 | 30.61 | 31.71 | 30.57 | 31.64 | 324,377 | +0.61(+1.95%) |
Dec 01, 2023 | 30.85 | 31.78 | 30.69 | 31.04 | 489,997 | +0.26(+0.84%) |
Nov 30, 2023 | 30.48 | 31.05 | 30.16 | 30.78 | 323,674 | +0.47(+1.54%) |
Nov 29, 2023 | 29.40 | 30.34 | 29.40 | 30.31 | 329,535 | +1.02(+3.48%) |
Nov 28, 2023 | 29.95 | 30.36 | 29.22 | 29.29 | 203,597 | -0.60(-2.02%) |
Nov 27, 2023 | 29.74 | 29.95 | 29.59 | 29.90 | 267,491 | +0.15(+0.50%) |
Nov 24, 2023 | 29.41 | 29.94 | 29.24 | 29.75 | 96,936 | +0.38(+1.28%) |
Nov 22, 2023 | 29.23 | 29.43 | 28.77 | 29.37 | 164,580 | +0.41(+1.43%) |
Nov 21, 2023 | 28.99 | 29.52 | 28.95 | 28.96 | 412,681 | -0.11(-0.37%) |
Nov 20, 2023 | 29.18 | 29.29 | 28.86 | 29.07 | 174,419 | -0.27(-0.91%) |
Nov 17, 2023 | 28.82 | 29.42 | 28.69 | 29.33 | 266,420 | +1.02(+3.59%) |
Nov 16, 2023 | 29.16 | 29.19 | 28.20 | 28.32 | 343,136 | -0.86(-2.95%) |
Nov 15, 2023 | 29.04 | 29.62 | 29.04 | 29.18 | 179,502 | +0.13(+0.44%) |
Nov 14, 2023 | 28.64 | 29.29 | 28.47 | 29.05 | 492,709 | +1.26(+4.55%) |
Nov 13, 2023 | 27.68 | 28.10 | 27.45 | 27.78 | 171,234 | -0.07(-0.25%) |
Nov 10, 2023 | 27.24 | 28.10 | 27.09 | 27.85 | 216,034 | +0.68(+2.51%) |
Nov 09, 2023 | 27.61 | 27.93 | 27.06 | 27.17 | 191,895 | -0.12(-0.43%) |
Nov 08, 2023 | 27.90 | 28.19 | 27.16 | 27.29 | 185,544 | -0.78(-2.78%) |
Nov 07, 2023 | 27.70 | 28.25 | 27.53 | 28.07 | 228,404 | +0.05(+0.18%) |
Nov 06, 2023 | 28.57 | 28.64 | 27.59 | 28.02 | 258,966 | -0.60(-2.10%) |
Nov 03, 2023 | 29.29 | 29.63 | 28.55 | 28.62 | 358,579 | -0.10(-0.34%) |
Nov 02, 2023 | 28.74 | 29.14 | 28.53 | 28.72 | 500,383 | +0.50(+1.79%) |