Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 29.46 | 29.67 | 28.38 | 28.52 | 197,174 | -1.24(-4.15%) |
Jan 30, 2024 | 29.74 | 30.07 | 29.62 | 29.76 | 101,425 | -0.10(-0.33%) |
Jan 29, 2024 | 29.65 | 29.94 | 29.47 | 29.85 | 113,051 | +0.25(+0.86%) |
Jan 26, 2024 | 29.65 | 29.78 | 29.40 | 29.60 | 108,562 | +0.18(+0.63%) |
Jan 25, 2024 | 29.62 | 29.62 | 28.90 | 29.42 | 150,256 | +0.12(+0.40%) |
Jan 24, 2024 | 29.76 | 30.44 | 28.94 | 29.30 | 221,450 | -1.04(-3.43%) |
Jan 23, 2024 | 31.64 | 31.76 | 30.15 | 30.34 | 153,234 | -1.28(-4.03%) |
Jan 22, 2024 | 30.91 | 31.65 | 30.91 | 31.62 | 116,343 | +0.83(+2.69%) |
Jan 19, 2024 | 30.44 | 30.79 | 30.00 | 30.79 | 112,272 | +0.50(+1.64%) |
Jan 18, 2024 | 30.27 | 30.42 | 30.03 | 30.29 | 59,374 | +0.18(+0.61%) |
Jan 17, 2024 | 29.79 | 30.24 | 29.79 | 30.11 | 63,473 | -0.06(-0.19%) |
Jan 16, 2024 | 30.28 | 30.44 | 29.97 | 30.17 | 99,903 | -0.44(-1.43%) |
Jan 12, 2024 | 31.03 | 31.20 | 30.31 | 30.60 | 59,797 | -0.18(-0.60%) |
Jan 11, 2024 | 30.93 | 31.15 | 30.37 | 30.79 | 76,512 | -0.47(-1.49%) |
Jan 10, 2024 | 31.05 | 31.28 | 30.90 | 31.26 | 82,323 | +0.10(+0.31%) |
Jan 09, 2024 | 31.26 | 31.49 | 30.98 | 31.16 | 81,812 | -0.48(-1.51%) |
Jan 08, 2024 | 31.51 | 31.64 | 31.05 | 31.64 | 105,903 | +0.24(+0.78%) |
Jan 05, 2024 | 31.38 | 31.72 | 31.21 | 31.39 | 129,196 | -0.09(-0.28%) |
Jan 04, 2024 | 31.67 | 31.96 | 31.48 | 31.48 | 101,795 | -0.06(-0.19%) |
Jan 03, 2024 | 32.53 | 32.53 | 31.48 | 31.54 | 122,367 | -0.98(-3.02%) |
Jan 02, 2024 | 32.65 | 32.87 | 31.64 | 32.52 | 172,251 | -0.34(-1.04%) |
Dec 29, 2023 | 33.47 | 33.52 | 32.83 | 32.86 | 145,712 | -0.57(-1.72%) |
Dec 28, 2023 | 33.41 | 33.70 | 33.19 | 33.44 | 87,896 | -0.17(-0.49%) |
Dec 27, 2023 | 33.54 | 33.68 | 33.36 | 33.60 | 101,049 | +0.07(+0.20%) |
Dec 26, 2023 | 33.29 | 33.77 | 33.25 | 33.53 | 130,321 | +0.23(+0.70%) |
Dec 22, 2023 | 33.35 | 33.65 | 33.23 | 33.30 | 92,244 | +0.19(+0.59%) |
Dec 21, 2023 | 32.96 | 33.12 | 32.84 | 33.11 | 146,993 | +0.33(+1.01%) |
Dec 20, 2023 | 32.68 | 33.92 | 32.46 | 32.77 | 176,346 | +0.16(+0.48%) |
Dec 19, 2023 | 32.64 | 32.80 | 32.44 | 32.62 | 203,347 | +0.01(+0.03%) |
Dec 18, 2023 | 32.48 | 32.64 | 31.81 | 32.61 | 150,783 | +0.21(+0.66%) |
Dec 15, 2023 | 32.66 | 32.88 | 31.89 | 32.40 | 477,710 | -0.01(-0.03%) |
Dec 14, 2023 | 31.26 | 32.58 | 31.26 | 32.40 | 281,700 | +1.29(+4.16%) |
Dec 13, 2023 | 29.74 | 31.11 | 29.64 | 31.11 | 236,444 | +1.50(+5.06%) |
Dec 12, 2023 | 29.99 | 30.00 | 29.56 | 29.61 | 64,574 | -0.45(-1.49%) |
Dec 11, 2023 | 30.01 | 30.10 | 29.73 | 30.06 | 97,847 | +0.03(+0.10%) |
Dec 08, 2023 | 30.10 | 30.16 | 29.45 | 30.03 | 186,632 | +0.10(+0.33%) |
Dec 07, 2023 | 29.63 | 29.93 | 29.31 | 29.93 | 91,641 | +0.50(+1.69%) |
Dec 06, 2023 | 29.96 | 30.50 | 29.36 | 29.44 | 116,179 | -0.33(-1.11%) |
Dec 05, 2023 | 30.09 | 30.22 | 29.77 | 29.77 | 99,004 | -0.36(-1.20%) |
Dec 04, 2023 | 29.65 | 30.20 | 28.52 | 30.13 | 108,436 | +0.34(+1.14%) |
Dec 01, 2023 | 28.53 | 29.86 | 28.53 | 29.79 | 127,174 | +1.14(+3.98%) |
Nov 30, 2023 | 28.82 | 28.98 | 28.54 | 28.65 | 84,608 | -0.05(-0.17%) |
Nov 29, 2023 | 28.55 | 29.01 | 28.44 | 28.70 | 79,600 | +0.34(+1.20%) |
Nov 28, 2023 | 28.62 | 28.62 | 28.23 | 28.36 | 91,353 | -0.30(-1.05%) |
Nov 27, 2023 | 28.63 | 28.73 | 28.47 | 28.66 | 59,902 | -0.12(-0.41%) |
Nov 24, 2023 | 28.61 | 28.83 | 28.54 | 28.77 | 32,219 | +0.13(+0.44%) |
Nov 22, 2023 | 28.83 | 28.89 | 28.59 | 28.65 | 49,813 | +0.06(+0.20%) |
Nov 21, 2023 | 28.98 | 29.02 | 28.59 | 28.59 | 58,540 | -0.39(-1.34%) |
Nov 20, 2023 | 29.38 | 29.42 | 28.78 | 28.98 | 72,996 | -0.23(-0.80%) |
Nov 17, 2023 | 29.19 | 29.29 | 28.99 | 29.21 | 123,199 | +0.27(+0.94%) |
Nov 16, 2023 | 29.53 | 29.53 | 28.81 | 28.94 | 82,677 | -0.50(-1.69%) |
Nov 15, 2023 | 29.07 | 29.52 | 29.03 | 29.44 | 245,047 | +0.33(+1.14%) |
Nov 14, 2023 | 28.23 | 29.20 | 28.23 | 29.11 | 293,305 | +1.34(+4.84%) |
Nov 13, 2023 | 27.35 | 27.82 | 27.32 | 27.76 | 56,654 | +0.25(+0.92%) |
Nov 10, 2023 | 27.33 | 27.57 | 26.94 | 27.51 | 67,817 | +0.24(+0.89%) |
Nov 09, 2023 | 27.55 | 27.75 | 27.17 | 27.27 | 57,665 | -0.27(-0.99%) |
Nov 08, 2023 | 27.99 | 27.99 | 27.27 | 27.54 | 58,840 | -0.36(-1.29%) |
Nov 07, 2023 | 27.75 | 27.99 | 27.57 | 27.90 | 91,305 | +0.06(+0.21%) |
Nov 06, 2023 | 27.66 | 27.99 | 27.63 | 27.84 | 109,546 | +0.12(+0.42%) |
Nov 03, 2023 | 27.88 | 28.36 | 27.23 | 27.72 | 216,116 | +0.36(+1.32%) |
Nov 02, 2023 | 26.79 | 27.44 | 26.74 | 27.36 | 147,949 | +0.69(+2.59%) |