Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 32.03 | 32.37 | 31.38 | 31.36 | 81,000 | -0.77(-2.40%) |
Jan 30, 2024 | 31.96 | 32.56 | 31.55 | 32.13 | 84,146 | +0.01(+0.03%) |
Jan 29, 2024 | 31.49 | 32.20 | 31.29 | 32.12 | 76,379 | +0.48(+1.52%) |
Jan 26, 2024 | 32.17 | 32.54 | 31.55 | 31.64 | 57,969 | -0.51(-1.59%) |
Jan 25, 2024 | 31.09 | 32.18 | 31.02 | 32.15 | 83,902 | +1.15(+3.71%) |
Jan 24, 2024 | 31.70 | 31.70 | 30.66 | 31.00 | 81,905 | -0.21(-0.67%) |
Jan 23, 2024 | 31.37 | 31.61 | 30.98 | 31.21 | 61,465 | +0.02(+0.06%) |
Jan 22, 2024 | 30.93 | 31.50 | 30.20 | 31.19 | 108,438 | +0.25(+0.81%) |
Jan 19, 2024 | 31.40 | 31.40 | 30.11 | 30.94 | 105,369 | -0.46(-1.46%) |
Jan 18, 2024 | 31.89 | 31.98 | 30.91 | 31.40 | 116,067 | -0.49(-1.54%) |
Jan 17, 2024 | 31.53 | 32.19 | 31.29 | 31.89 | 102,307 | -0.05(-0.16%) |
Jan 16, 2024 | 32.93 | 32.82 | 30.70 | 31.94 | 238,119 | -1.44(-4.31%) |
Jan 12, 2024 | 35.14 | 35.87 | 33.33 | 33.38 | 183,294 | -1.74(-4.95%) |
Jan 11, 2024 | 36.15 | 36.28 | 34.75 | 35.12 | 157,799 | -0.70(-1.95%) |
Jan 10, 2024 | 35.07 | 35.82 | 34.95 | 35.82 | 120,069 | +0.59(+1.67%) |
Jan 09, 2024 | 36.01 | 36.35 | 34.67 | 35.23 | 134,927 | -0.78(-2.17%) |
Jan 08, 2024 | 35.05 | 36.63 | 34.68 | 36.01 | 208,320 | +0.99(+2.83%) |
Jan 05, 2024 | 34.56 | 35.55 | 34.34 | 35.02 | 190,520 | +0.07(+0.20%) |
Jan 04, 2024 | 34.97 | 35.43 | 34.48 | 34.95 | 93,386 | +0.28(+0.81%) |
Jan 03, 2024 | 35.75 | 35.90 | 34.52 | 34.67 | 129,196 | -0.70(-1.98%) |
Jan 02, 2024 | 34.93 | 36.46 | 33.77 | 35.37 | 222,261 | -0.18(-0.51%) |
Dec 29, 2023 | 36.50 | 36.84 | 35.43 | 35.55 | 103,654 | -0.74(-2.04%) |
Dec 28, 2023 | 35.57 | 36.37 | 35.25 | 36.29 | 92,672 | +0.91(+2.57%) |
Dec 27, 2023 | 35.46 | 35.92 | 35.04 | 35.38 | 101,027 | +0.30(+0.86%) |
Dec 26, 2023 | 34.48 | 35.30 | 34.48 | 35.08 | 122,723 | +0.60(+1.74%) |
Dec 22, 2023 | 35.09 | 35.20 | 34.27 | 34.48 | 107,600 | -0.38(-1.09%) |
Dec 21, 2023 | 35.23 | 35.56 | 34.12 | 34.86 | 207,574 | +0.21(+0.61%) |
Dec 20, 2023 | 36.00 | 36.73 | 34.61 | 34.65 | 265,702 | -1.80(-4.94%) |
Dec 19, 2023 | 35.58 | 36.45 | 35.53 | 36.45 | 257,002 | +1.08(+3.05%) |
Dec 18, 2023 | 34.73 | 35.87 | 34.05 | 35.37 | 180,863 | +0.50(+1.43%) |
Dec 15, 2023 | 34.27 | 35.15 | 33.25 | 34.87 | 339,803 | +0.98(+2.89%) |
Dec 14, 2023 | 34.41 | 34.87 | 33.51 | 33.89 | 237,008 | +0.27(+0.80%) |
Dec 13, 2023 | 31.52 | 33.98 | 31.52 | 33.62 | 201,733 | +2.12(+6.73%) |
Dec 12, 2023 | 31.59 | 31.75 | 30.50 | 31.50 | 152,789 | -0.25(-0.79%) |
Dec 11, 2023 | 32.50 | 32.96 | 31.50 | 31.75 | 320,103 | -1.21(-3.67%) |
Dec 08, 2023 | 30.35 | 33.14 | 30.35 | 32.96 | 448,428 | +2.71(+8.96%) |
Dec 07, 2023 | 30.42 | 30.49 | 29.96 | 30.25 | 73,278 | +0.31(+1.04%) |
Dec 06, 2023 | 30.00 | 31.15 | 29.86 | 29.94 | 108,423 | +0.28(+0.94%) |
Dec 05, 2023 | 30.65 | 30.71 | 29.51 | 29.66 | 208,698 | -0.98(-3.20%) |
Dec 04, 2023 | 30.17 | 31.50 | 30.17 | 30.64 | 229,246 | +0.68(+2.27%) |
Dec 01, 2023 | 29.48 | 30.52 | 29.48 | 29.96 | 188,847 | +0.52(+1.77%) |
Nov 30, 2023 | 30.74 | 30.83 | 29.25 | 29.44 | 127,316 | -1.27(-4.14%) |
Nov 29, 2023 | 31.53 | 31.72 | 30.62 | 30.71 | 96,734 | -0.55(-1.76%) |
Nov 28, 2023 | 31.54 | 32.00 | 30.62 | 31.26 | 174,111 | +0.21(+0.68%) |
Nov 27, 2023 | 30.75 | 31.34 | 30.01 | 31.05 | 150,033 | +0.30(+0.96%) |
Nov 24, 2023 | 30.74 | 31.44 | 30.22 | 30.75 | 72,713 | +0.25(+0.84%) |
Nov 22, 2023 | 30.08 | 30.51 | 29.71 | 30.50 | 119,410 | +0.73(+2.45%) |
Nov 21, 2023 | 29.20 | 29.90 | 28.76 | 29.77 | 200,054 | +0.34(+1.16%) |
Nov 20, 2023 | 28.29 | 30.19 | 28.01 | 29.43 | 271,835 | +1.25(+4.44%) |
Nov 17, 2023 | 27.97 | 28.33 | 27.02 | 28.18 | 279,966 | +0.72(+2.62%) |
Nov 16, 2023 | 27.75 | 27.84 | 27.08 | 27.46 | 108,117 | -0.31(-1.12%) |
Nov 15, 2023 | 28.49 | 29.19 | 27.36 | 27.77 | 259,036 | -0.45(-1.59%) |
Nov 14, 2023 | 26.48 | 28.33 | 26.48 | 28.22 | 204,080 | +1.80(+6.81%) |
Nov 13, 2023 | 26.65 | 26.77 | 26.04 | 26.42 | 97,480 | -0.42(-1.56%) |
Nov 10, 2023 | 26.89 | 27.20 | 26.33 | 26.84 | 116,950 | +0.21(+0.79%) |
Nov 09, 2023 | 27.60 | 27.76 | 26.26 | 26.63 | 173,934 | -0.97(-3.51%) |
Nov 08, 2023 | 26.95 | 27.83 | 26.61 | 27.60 | 158,357 | +0.61(+2.26%) |
Nov 07, 2023 | 26.45 | 27.50 | 26.02 | 26.99 | 164,423 | +0.49(+1.85%) |
Nov 06, 2023 | 24.96 | 26.50 | 24.45 | 26.50 | 363,396 | +2.04(+8.34%) |
Nov 03, 2023 | 23.60 | 24.48 | 23.00 | 24.46 | 275,345 | +1.46(+6.35%) |
Nov 02, 2023 | 20.00 | 23.60 | 19.64 | 23.00 | 498,913 | +5.94(+34.82%) |