Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 32.00 | 32.15 | 30.38 | 30.39 | 1,108,443 | -1.68(-5.24%) |
Jan 30, 2024 | 30.48 | 32.13 | 30.31 | 32.07 | 1,090,386 | +1.07(+3.46%) |
Jan 29, 2024 | 30.87 | 31.00 | 30.01 | 31.00 | 899,224 | +0.04(+0.13%) |
Jan 26, 2024 | 30.58 | 30.96 | 29.86 | 30.96 | 920,418 | +0.41(+1.33%) |
Jan 25, 2024 | 29.96 | 30.55 | 29.39 | 30.55 | 1,201,415 | +1.02(+3.47%) |
Jan 24, 2024 | 29.20 | 29.76 | 28.94 | 29.52 | 933,064 | +0.75(+2.59%) |
Jan 23, 2024 | 28.49 | 29.28 | 28.39 | 28.78 | 763,417 | +0.04(+0.14%) |
Jan 22, 2024 | 28.27 | 28.96 | 27.94 | 28.74 | 714,945 | +0.27(+0.94%) |
Jan 19, 2024 | 28.33 | 28.47 | 27.70 | 28.47 | 1,003,829 | +0.13(+0.46%) |
Jan 18, 2024 | 28.58 | 28.58 | 27.64 | 28.34 | 1,021,825 | -0.03(-0.11%) |
Jan 17, 2024 | 28.44 | 28.88 | 28.10 | 28.37 | 1,251,001 | -0.67(-2.29%) |
Jan 16, 2024 | 30.52 | 30.79 | 28.99 | 29.04 | 1,220,463 | -1.90(-6.14%) |
Jan 12, 2024 | 31.22 | 31.49 | 30.53 | 30.94 | 1,007,457 | +0.80(+2.64%) |
Jan 11, 2024 | 30.37 | 30.64 | 29.80 | 30.14 | 915,724 | -0.02(-0.07%) |
Jan 10, 2024 | 31.01 | 31.11 | 29.77 | 30.16 | 1,120,373 | -0.84(-2.73%) |
Jan 09, 2024 | 31.95 | 31.95 | 30.42 | 31.00 | 898,221 | -0.80(-2.50%) |
Jan 08, 2024 | 31.02 | 31.80 | 30.16 | 31.80 | 1,498,417 | -0.51(-1.57%) |
Jan 05, 2024 | 32.45 | 32.63 | 31.58 | 32.31 | 1,737,188 | +0.23(+0.71%) |
Jan 04, 2024 | 34.05 | 34.35 | 32.00 | 32.08 | 1,616,044 | -1.59(-4.72%) |
Jan 03, 2024 | 32.80 | 34.01 | 32.45 | 33.67 | 1,459,797 | +0.66(+1.99%) |
Jan 02, 2024 | 32.94 | 33.94 | 32.67 | 33.01 | 1,380,916 | +0.51(+1.56%) |
Dec 29, 2023 | 33.17 | 33.43 | 32.45 | 32.51 | 1,430,155 | -0.62(-1.86%) |
Dec 28, 2023 | 34.26 | 34.35 | 33.07 | 33.12 | 1,700,569 | -1.16(-3.39%) |
Dec 27, 2023 | 34.59 | 34.86 | 34.01 | 34.29 | 755,890 | -0.31(-0.89%) |
Dec 26, 2023 | 34.13 | 34.93 | 33.84 | 34.59 | 884,469 | +1.05(+3.14%) |
Dec 22, 2023 | 33.80 | 34.20 | 33.33 | 33.54 | 841,160 | +0.16(+0.48%) |
Dec 21, 2023 | 32.81 | 33.39 | 32.49 | 33.38 | 876,991 | +0.73(+2.24%) |
Dec 20, 2023 | 33.92 | 34.31 | 32.57 | 32.65 | 1,111,366 | -1.04(-3.08%) |
Dec 19, 2023 | 32.76 | 33.70 | 32.45 | 33.69 | 1,191,452 | +0.82(+2.49%) |
Dec 18, 2023 | 33.20 | 33.82 | 32.83 | 32.87 | 1,225,016 | +0.86(+2.69%) |
Dec 15, 2023 | 32.35 | 32.47 | 31.35 | 32.01 | 782,119 | -0.40(-1.22%) |
Dec 14, 2023 | 31.12 | 32.50 | 31.12 | 32.40 | 2,565,766 | +2.11(+6.98%) |
Dec 13, 2023 | 28.91 | 30.29 | 28.67 | 30.29 | 1,027,149 | +1.48(+5.14%) |
Dec 12, 2023 | 29.33 | 29.33 | 28.31 | 28.81 | 1,399,894 | -1.32(-4.39%) |
Dec 11, 2023 | 29.83 | 30.41 | 29.65 | 30.13 | 844,435 | -0.04(-0.13%) |
Dec 08, 2023 | 29.93 | 30.44 | 29.70 | 30.17 | 1,316,826 | +0.72(+2.45%) |
Dec 07, 2023 | 29.83 | 30.13 | 29.04 | 29.45 | 1,346,591 | -0.05(-0.17%) |
Dec 06, 2023 | 30.71 | 31.23 | 29.46 | 29.50 | 1,786,611 | -1.68(-5.39%) |
Dec 05, 2023 | 32.71 | 32.94 | 31.12 | 31.18 | 2,106,369 | -1.43(-4.39%) |
Dec 04, 2023 | 32.83 | 33.43 | 32.38 | 32.61 | 1,659,550 | -0.84(-2.51%) |
Dec 01, 2023 | 32.77 | 34.36 | 32.47 | 33.45 | 1,635,193 | +0.56(+1.71%) |
Nov 30, 2023 | 33.24 | 34.30 | 32.21 | 32.89 | 1,312,995 | +0.32(+0.97%) |
Nov 29, 2023 | 33.26 | 33.48 | 32.42 | 32.57 | 878,794 | -0.23(-0.69%) |
Nov 28, 2023 | 33.09 | 33.63 | 32.70 | 32.80 | 622,201 | -0.15(-0.45%) |
Nov 27, 2023 | 33.08 | 33.23 | 32.42 | 32.94 | 664,106 | -0.66(-1.97%) |
Nov 24, 2023 | 33.18 | 34.21 | 33.18 | 33.61 | 464,482 | +0.29(+0.86%) |
Nov 22, 2023 | 31.83 | 33.42 | 31.27 | 33.32 | 1,155,474 | +0.07(+0.21%) |
Nov 21, 2023 | 33.37 | 33.69 | 32.68 | 33.25 | 775,921 | -0.64(-1.89%) |
Nov 20, 2023 | 34.25 | 34.67 | 33.85 | 33.89 | 873,978 | +0.11(+0.32%) |
Nov 17, 2023 | 32.92 | 34.16 | 32.92 | 33.78 | 1,630,545 | +1.41(+4.36%) |
Nov 16, 2023 | 33.61 | 33.73 | 31.46 | 32.37 | 1,811,300 | -1.96(-5.70%) |
Nov 15, 2023 | 34.13 | 35.51 | 34.04 | 34.33 | 1,114,879 | +0.03(+0.09%) |
Nov 14, 2023 | 33.44 | 34.57 | 33.38 | 34.30 | 1,045,570 | +1.09(+3.27%) |
Nov 13, 2023 | 32.90 | 33.38 | 32.57 | 33.21 | 748,369 | +0.51(+1.57%) |
Nov 10, 2023 | 32.66 | 32.91 | 31.89 | 32.70 | 1,166,468 | +0.67(+2.10%) |
Nov 09, 2023 | 32.82 | 33.22 | 31.97 | 32.03 | 1,274,315 | -0.43(-1.34%) |
Nov 08, 2023 | 33.46 | 33.97 | 32.37 | 32.46 | 1,672,895 | -1.41(-4.17%) |
Nov 07, 2023 | 34.73 | 34.92 | 33.42 | 33.87 | 1,762,104 | -2.13(-5.93%) |
Nov 06, 2023 | 38.16 | 38.23 | 35.52 | 36.01 | 1,224,440 | -2.01(-5.28%) |
Nov 03, 2023 | 38.32 | 38.90 | 37.22 | 38.01 | 635,109 | -0.58(-1.51%) |
Nov 02, 2023 | 36.70 | 38.61 | 36.14 | 38.60 | 1,101,503 | +1.90(+5.17%) |