Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 31.48 | 32.95 | 30.10 | 30.43 | 75,544 | -0.80(-2.56%) |
Jan 30, 2024 | 31.04 | 31.76 | 30.80 | 31.23 | 45,656 | -0.04(-0.13%) |
Jan 29, 2024 | 32.38 | 33.49 | 30.25 | 31.27 | 124,241 | -2.39(-7.10%) |
Jan 26, 2024 | 34.02 | 35.29 | 32.88 | 33.66 | 66,443 | -0.30(-0.88%) |
Jan 25, 2024 | 36.39 | 37.17 | 32.51 | 33.96 | 103,188 | -2.43(-6.68%) |
Jan 24, 2024 | 36.49 | 37.93 | 36.00 | 36.39 | 82,579 | +0.89(+2.51%) |
Jan 23, 2024 | 38.07 | 38.23 | 35.09 | 35.50 | 200,879 | -3.57(-9.14%) |
Jan 22, 2024 | 41.50 | 42.49 | 38.81 | 39.07 | 84,796 | -2.31(-5.58%) |
Jan 19, 2024 | 41.83 | 42.49 | 39.46 | 41.38 | 63,470 | +0.44(+1.07%) |
Jan 18, 2024 | 42.40 | 43.34 | 39.54 | 40.94 | 53,976 | -1.29(-3.05%) |
Jan 17, 2024 | 42.55 | 42.79 | 40.18 | 42.23 | 57,401 | -0.35(-0.82%) |
Jan 16, 2024 | 37.00 | 42.80 | 36.63 | 42.58 | 185,631 | +5.58(+15.08%) |
Jan 12, 2024 | 37.07 | 38.08 | 35.87 | 37.00 | 58,979 | -0.41(-1.10%) |
Jan 11, 2024 | 38.78 | 38.78 | 34.70 | 37.41 | 125,404 | -1.14(-2.96%) |
Jan 10, 2024 | 39.88 | 43.41 | 37.70 | 38.55 | 187,405 | -1.07(-2.70%) |
Jan 09, 2024 | 37.10 | 40.57 | 35.23 | 39.62 | 134,038 | +2.70(+7.31%) |
Jan 08, 2024 | 35.06 | 37.24 | 34.25 | 36.92 | 88,583 | +3.22(+9.55%) |
Jan 05, 2024 | 37.32 | 38.35 | 33.67 | 33.70 | 157,189 | -3.10(-8.42%) |
Jan 04, 2024 | 37.34 | 43.36 | 36.66 | 36.80 | 236,088 | +0.57(+1.57%) |
Jan 03, 2024 | 37.49 | 41.62 | 35.00 | 36.23 | 265,892 | -0.56(-1.52%) |
Jan 02, 2024 | 35.70 | 37.50 | 28.60 | 36.79 | 230,453 | +1.09(+3.05%) |
Dec 29, 2023 | 36.96 | 37.02 | 35.17 | 35.70 | 57,009 | -1.25(-3.38%) |
Dec 28, 2023 | 36.19 | 39.00 | 36.10 | 36.95 | 71,615 | +0.89(+2.47%) |
Dec 27, 2023 | 35.48 | 36.79 | 35.35 | 36.06 | 38,516 | +0.94(+2.68%) |
Dec 26, 2023 | 33.76 | 35.45 | 33.76 | 35.12 | 36,529 | +1.66(+4.96%) |
Dec 22, 2023 | 35.00 | 35.48 | 33.46 | 33.46 | 58,026 | -1.24(-3.57%) |
Dec 21, 2023 | 33.12 | 34.79 | 32.55 | 34.70 | 41,780 | +1.96(+5.99%) |
Dec 20, 2023 | 33.65 | 34.79 | 32.18 | 32.74 | 59,137 | -0.82(-2.44%) |
Dec 19, 2023 | 30.20 | 33.56 | 30.20 | 33.56 | 73,478 | +3.69(+12.35%) |
Dec 18, 2023 | 27.73 | 30.74 | 27.73 | 29.87 | 71,073 | +3.00(+11.16%) |
Dec 15, 2023 | 28.00 | 28.52 | 26.32 | 26.87 | 58,128 | -0.85(-3.07%) |
Dec 14, 2023 | 27.44 | 28.39 | 27.01 | 27.72 | 100,634 | +0.36(+1.32%) |
Dec 13, 2023 | 28.01 | 28.20 | 25.26 | 27.36 | 79,733 | -0.89(-3.15%) |
Dec 12, 2023 | 26.50 | 28.65 | 25.54 | 28.25 | 63,890 | +0.52(+1.88%) |
Dec 11, 2023 | 31.10 | 32.44 | 26.76 | 27.73 | 203,236 | -3.22(-10.40%) |
Dec 08, 2023 | 32.28 | 32.99 | 30.00 | 30.95 | 70,129 | -1.33(-4.12%) |
Dec 07, 2023 | 35.00 | 35.50 | 30.74 | 32.28 | 75,825 | -2.51(-7.21%) |
Dec 06, 2023 | 35.14 | 37.36 | 33.87 | 34.79 | 72,197 | +0.00(+0.00%) |
Dec 05, 2023 | 37.05 | 37.22 | 34.34 | 34.79 | 105,226 | -1.19(-3.31%) |
Dec 04, 2023 | 33.95 | 38.37 | 33.58 | 35.98 | 218,671 | +3.80(+11.81%) |
Dec 01, 2023 | 35.23 | 35.23 | 31.25 | 32.18 | 97,493 | -2.32(-6.72%) |
Nov 30, 2023 | 33.38 | 34.77 | 33.10 | 34.50 | 52,646 | +1.50(+4.55%) |
Nov 29, 2023 | 36.10 | 36.29 | 32.00 | 33.00 | 74,090 | -2.92(-8.13%) |
Nov 28, 2023 | 36.69 | 36.97 | 35.00 | 35.92 | 72,628 | -0.82(-2.23%) |
Nov 27, 2023 | 34.01 | 37.25 | 34.01 | 36.74 | 70,678 | +2.73(+8.03%) |
Nov 24, 2023 | 35.12 | 36.61 | 34.01 | 34.01 | 29,860 | +0.00(+0.00%) |
Nov 22, 2023 | 38.43 | 38.43 | 32.80 | 34.01 | 87,983 | -4.42(-11.50%) |
Nov 21, 2023 | 37.77 | 39.02 | 37.35 | 38.43 | 46,178 | +0.44(+1.16%) |
Nov 20, 2023 | 37.33 | 39.22 | 37.00 | 37.99 | 102,790 | +1.41(+3.85%) |
Nov 17, 2023 | 35.77 | 36.58 | 34.91 | 36.58 | 31,668 | +1.17(+3.30%) |
Nov 16, 2023 | 36.15 | 36.15 | 32.29 | 35.41 | 65,962 | -0.87(-2.40%) |
Nov 15, 2023 | 38.51 | 39.77 | 35.61 | 36.28 | 72,199 | -1.78(-4.68%) |
Nov 14, 2023 | 37.07 | 38.81 | 35.76 | 38.06 | 119,857 | +1.62(+4.45%) |
Nov 13, 2023 | 33.50 | 36.78 | 33.00 | 36.44 | 106,020 | +4.04(+12.47%) |
Nov 10, 2023 | 29.81 | 32.98 | 29.00 | 32.40 | 82,181 | +3.60(+12.50%) |
Nov 09, 2023 | 29.21 | 29.74 | 28.25 | 28.80 | 20,377 | -0.70(-2.37%) |
Nov 08, 2023 | 29.00 | 30.67 | 28.63 | 29.50 | 31,728 | +0.41(+1.41%) |
Nov 07, 2023 | 30.50 | 30.95 | 28.21 | 29.09 | 59,326 | -1.07(-3.55%) |
Nov 06, 2023 | 28.55 | 30.20 | 27.51 | 30.16 | 68,273 | +4.11(+15.78%) |
Nov 03, 2023 | 28.70 | 28.70 | 25.60 | 26.05 | 30,143 | -2.25(-7.95%) |
Nov 02, 2023 | 27.50 | 29.09 | 26.38 | 28.30 | 40,241 | +2.01(+7.65%) |