Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 33.64 | 34.39 | 33.08 | 33.11 | 451,850 | -0.51(-1.52%) |
Jan 30, 2024 | 33.50 | 33.74 | 33.06 | 33.62 | 403,826 | +0.79(+2.41%) |
Jan 29, 2024 | 32.36 | 32.96 | 32.23 | 32.83 | 238,189 | +0.31(+0.95%) |
Jan 26, 2024 | 32.72 | 33.00 | 32.44 | 32.52 | 235,828 | +0.07(+0.22%) |
Jan 25, 2024 | 32.21 | 32.72 | 32.00 | 32.45 | 270,004 | +0.36(+1.12%) |
Jan 24, 2024 | 32.45 | 32.47 | 31.63 | 32.09 | 318,207 | +0.07(+0.22%) |
Jan 23, 2024 | 31.91 | 32.53 | 31.80 | 32.02 | 347,711 | +0.60(+1.91%) |
Jan 22, 2024 | 31.00 | 31.48 | 30.95 | 31.42 | 391,091 | +0.60(+1.95%) |
Jan 19, 2024 | 30.84 | 30.93 | 30.39 | 30.82 | 297,864 | -0.15(-0.48%) |
Jan 18, 2024 | 30.40 | 31.00 | 30.18 | 30.97 | 573,643 | +0.71(+2.35%) |
Jan 17, 2024 | 30.61 | 30.81 | 30.05 | 30.26 | 525,968 | -0.44(-1.43%) |
Jan 16, 2024 | 31.45 | 31.51 | 30.60 | 30.70 | 297,136 | -1.05(-3.31%) |
Jan 12, 2024 | 31.79 | 32.30 | 31.48 | 31.75 | 430,488 | -0.02(-0.06%) |
Jan 11, 2024 | 30.22 | 32.13 | 29.69 | 31.77 | 537,417 | +1.37(+4.51%) |
Jan 10, 2024 | 30.14 | 30.76 | 30.04 | 30.40 | 297,893 | +0.26(+0.86%) |
Jan 09, 2024 | 30.28 | 30.49 | 30.00 | 30.14 | 343,233 | -0.68(-2.21%) |
Jan 08, 2024 | 30.17 | 30.89 | 30.04 | 30.82 | 303,524 | +0.56(+1.85%) |
Jan 05, 2024 | 30.14 | 30.63 | 29.68 | 30.26 | 441,780 | -0.14(-0.46%) |
Jan 04, 2024 | 30.50 | 30.79 | 30.24 | 30.40 | 461,105 | +0.09(+0.30%) |
Jan 03, 2024 | 31.73 | 31.73 | 30.21 | 30.31 | 657,746 | -1.64(-5.13%) |
Jan 02, 2024 | 32.29 | 32.62 | 31.73 | 31.95 | 747,381 | -0.68(-2.08%) |
Dec 29, 2023 | 32.64 | 32.87 | 32.47 | 32.63 | 237,832 | -0.21(-0.64%) |
Dec 28, 2023 | 32.73 | 32.92 | 32.61 | 32.84 | 193,101 | -0.02(-0.06%) |
Dec 27, 2023 | 32.86 | 33.09 | 32.61 | 32.86 | 209,927 | +0.13(+0.40%) |
Dec 26, 2023 | 32.23 | 32.80 | 32.06 | 32.73 | 169,786 | +0.69(+2.15%) |
Dec 22, 2023 | 31.48 | 32.09 | 31.48 | 32.04 | 253,660 | +0.61(+1.94%) |
Dec 21, 2023 | 30.95 | 31.51 | 30.92 | 31.43 | 300,348 | +0.77(+2.51%) |
Dec 20, 2023 | 31.14 | 31.59 | 30.63 | 30.66 | 379,318 | -0.44(-1.41%) |
Dec 19, 2023 | 30.60 | 31.29 | 30.60 | 31.10 | 503,924 | +0.68(+2.24%) |
Dec 18, 2023 | 30.01 | 30.57 | 29.60 | 30.42 | 397,710 | +0.47(+1.57%) |
Dec 15, 2023 | 30.65 | 30.65 | 29.81 | 29.95 | 1,000,633 | -0.50(-1.64%) |
Dec 14, 2023 | 30.13 | 30.82 | 30.02 | 30.45 | 339,192 | +0.86(+2.91%) |
Dec 13, 2023 | 28.70 | 29.73 | 28.39 | 29.59 | 617,989 | +0.93(+3.24%) |
Dec 12, 2023 | 28.65 | 28.81 | 28.40 | 28.66 | 304,381 | -0.01(-0.03%) |
Dec 11, 2023 | 28.44 | 28.73 | 28.28 | 28.67 | 332,351 | +0.17(+0.60%) |
Dec 08, 2023 | 28.27 | 28.79 | 27.99 | 28.50 | 280,984 | +0.15(+0.53%) |
Dec 07, 2023 | 28.16 | 28.39 | 27.84 | 28.35 | 409,233 | +0.34(+1.21%) |
Dec 06, 2023 | 27.65 | 28.19 | 27.57 | 28.01 | 402,744 | +0.50(+1.82%) |
Dec 05, 2023 | 27.56 | 27.87 | 27.21 | 27.51 | 301,112 | -0.15(-0.54%) |
Dec 04, 2023 | 27.03 | 27.73 | 26.95 | 27.66 | 333,168 | +0.39(+1.43%) |
Dec 01, 2023 | 26.26 | 27.27 | 26.07 | 27.27 | 366,202 | +0.89(+3.37%) |
Nov 30, 2023 | 26.22 | 26.42 | 25.85 | 26.38 | 395,672 | +0.37(+1.42%) |
Nov 29, 2023 | 26.07 | 26.39 | 25.86 | 26.01 | 448,147 | +0.07(+0.27%) |
Nov 28, 2023 | 26.01 | 26.29 | 25.75 | 25.94 | 315,471 | -0.19(-0.73%) |
Nov 27, 2023 | 26.21 | 26.53 | 26.13 | 26.13 | 290,265 | -0.26(-0.99%) |
Nov 24, 2023 | 26.13 | 26.63 | 25.93 | 26.39 | 147,716 | +0.25(+0.96%) |
Nov 22, 2023 | 25.92 | 26.49 | 25.88 | 26.14 | 245,302 | +0.23(+0.89%) |
Nov 21, 2023 | 26.22 | 26.38 | 25.90 | 25.91 | 291,999 | -0.37(-1.41%) |
Nov 20, 2023 | 26.08 | 26.31 | 25.86 | 26.28 | 327,420 | +0.20(+0.76%) |
Nov 17, 2023 | 25.83 | 26.12 | 25.50 | 26.08 | 545,515 | +0.59(+2.30%) |
Nov 16, 2023 | 25.80 | 25.96 | 25.24 | 25.49 | 525,726 | -0.48(-1.84%) |
Nov 15, 2023 | 25.34 | 26.04 | 25.34 | 25.97 | 529,827 | +0.61(+2.39%) |
Nov 14, 2023 | 24.51 | 25.37 | 24.40 | 25.37 | 552,469 | +1.53(+6.42%) |
Nov 13, 2023 | 24.05 | 24.30 | 23.79 | 23.83 | 483,583 | -0.29(-1.19%) |
Nov 10, 2023 | 23.49 | 24.16 | 23.11 | 24.12 | 794,005 | +0.84(+3.63%) |
Nov 09, 2023 | 22.61 | 23.41 | 22.37 | 23.28 | 542,915 | +0.83(+3.72%) |
Nov 08, 2023 | 23.04 | 23.10 | 22.42 | 22.44 | 900,888 | -0.62(-2.67%) |
Nov 07, 2023 | 22.27 | 23.22 | 22.00 | 23.06 | 824,419 | +0.44(+1.93%) |
Nov 06, 2023 | 22.58 | 22.90 | 22.29 | 22.62 | 839,022 | +0.28(+1.25%) |
Nov 03, 2023 | 22.89 | 23.28 | 22.17 | 22.34 | 938,149 | +1.17(+5.54%) |
Nov 02, 2023 | 21.10 | 21.53 | 20.73 | 21.17 | 582,336 | +0.46(+2.21%) |