Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 32.44 | 33.30 | 32.00 | 32.17 | 578,395 | -0.28(-0.86%) |
Jan 30, 2024 | 34.39 | 34.45 | 32.00 | 32.45 | 775,890 | -2.49(-7.13%) |
Jan 29, 2024 | 35.15 | 35.17 | 34.35 | 34.94 | 353,996 | -0.05(-0.14%) |
Jan 26, 2024 | 34.92 | 35.56 | 34.47 | 34.99 | 378,653 | +0.26(+0.75%) |
Jan 25, 2024 | 34.79 | 34.88 | 34.26 | 34.73 | 364,143 | +0.54(+1.58%) |
Jan 24, 2024 | 35.02 | 35.11 | 33.53 | 34.19 | 424,630 | -0.22(-0.64%) |
Jan 23, 2024 | 34.59 | 34.65 | 33.50 | 34.41 | 459,943 | +0.48(+1.41%) |
Jan 22, 2024 | 32.92 | 34.29 | 32.73 | 33.93 | 707,034 | +1.19(+3.63%) |
Jan 19, 2024 | 32.94 | 33.10 | 32.40 | 32.74 | 389,916 | -0.04(-0.12%) |
Jan 18, 2024 | 33.05 | 33.11 | 32.25 | 32.78 | 461,738 | +0.21(+0.64%) |
Jan 17, 2024 | 33.13 | 33.64 | 32.15 | 32.57 | 477,994 | -1.32(-3.89%) |
Jan 16, 2024 | 33.92 | 34.61 | 33.50 | 33.89 | 350,296 | -0.28(-0.82%) |
Jan 12, 2024 | 34.88 | 35.17 | 33.70 | 34.17 | 325,080 | -0.16(-0.47%) |
Jan 11, 2024 | 35.01 | 35.01 | 33.95 | 34.33 | 487,676 | -0.94(-2.67%) |
Jan 10, 2024 | 34.76 | 35.31 | 34.71 | 35.27 | 351,770 | +0.42(+1.21%) |
Jan 09, 2024 | 35.30 | 35.89 | 34.77 | 34.85 | 357,488 | -1.07(-2.98%) |
Jan 08, 2024 | 33.91 | 36.04 | 33.74 | 35.92 | 406,206 | +2.05(+6.05%) |
Jan 05, 2024 | 33.72 | 34.29 | 33.24 | 33.87 | 389,957 | -0.25(-0.73%) |
Jan 04, 2024 | 34.34 | 34.77 | 33.36 | 34.12 | 507,003 | +0.29(+0.86%) |
Jan 03, 2024 | 36.00 | 36.11 | 33.71 | 33.83 | 607,072 | -3.50(-9.38%) |
Jan 02, 2024 | 37.46 | 38.15 | 36.93 | 37.33 | 341,836 | -0.30(-0.80%) |
Dec 29, 2023 | 38.67 | 38.73 | 37.54 | 37.63 | 284,879 | -1.23(-3.17%) |
Dec 28, 2023 | 38.20 | 39.24 | 38.20 | 38.86 | 211,874 | +0.51(+1.33%) |
Dec 27, 2023 | 38.93 | 39.02 | 38.32 | 38.35 | 261,534 | -0.43(-1.11%) |
Dec 26, 2023 | 39.33 | 39.77 | 38.69 | 38.78 | 224,912 | -0.44(-1.12%) |
Dec 22, 2023 | 39.14 | 39.98 | 38.51 | 39.22 | 308,884 | +0.26(+0.67%) |
Dec 21, 2023 | 38.35 | 39.28 | 38.10 | 38.96 | 430,135 | +1.03(+2.72%) |
Dec 20, 2023 | 38.49 | 39.38 | 37.70 | 37.93 | 528,779 | -0.51(-1.33%) |
Dec 19, 2023 | 37.73 | 38.53 | 37.32 | 38.44 | 516,212 | +1.12(+3.00%) |
Dec 18, 2023 | 38.18 | 39.01 | 37.14 | 37.32 | 550,974 | -0.94(-2.46%) |
Dec 15, 2023 | 39.47 | 39.82 | 37.49 | 38.26 | 3,760,659 | -0.92(-2.35%) |
Dec 14, 2023 | 38.61 | 39.33 | 37.48 | 39.18 | 1,071,958 | +1.45(+3.84%) |
Dec 13, 2023 | 36.45 | 37.90 | 35.12 | 37.73 | 640,012 | +1.40(+3.85%) |
Dec 12, 2023 | 34.62 | 36.50 | 34.17 | 36.33 | 834,890 | +1.88(+5.46%) |
Dec 11, 2023 | 34.78 | 35.45 | 34.44 | 34.45 | 544,568 | -0.53(-1.52%) |
Dec 08, 2023 | 34.84 | 35.60 | 34.63 | 34.98 | 460,955 | -0.17(-0.48%) |
Dec 07, 2023 | 33.78 | 35.16 | 33.17 | 35.15 | 463,133 | +1.38(+4.09%) |
Dec 06, 2023 | 33.93 | 34.74 | 33.58 | 33.77 | 582,297 | +0.28(+0.84%) |
Dec 05, 2023 | 35.07 | 35.10 | 32.91 | 33.49 | 759,958 | -1.59(-4.53%) |
Dec 04, 2023 | 33.80 | 35.10 | 33.80 | 35.08 | 718,116 | +1.29(+3.82%) |
Dec 01, 2023 | 33.15 | 33.91 | 32.49 | 33.79 | 1,040,528 | +0.43(+1.29%) |
Nov 30, 2023 | 34.70 | 35.01 | 33.11 | 33.36 | 556,767 | -1.36(-3.92%) |
Nov 29, 2023 | 34.87 | 35.62 | 34.36 | 34.72 | 498,193 | +0.11(+0.32%) |
Nov 28, 2023 | 34.36 | 35.15 | 34.25 | 34.61 | 545,930 | +0.10(+0.29%) |
Nov 27, 2023 | 33.28 | 34.62 | 33.23 | 34.51 | 610,155 | +0.74(+2.19%) |
Nov 24, 2023 | 33.44 | 34.21 | 33.44 | 33.77 | 140,725 | +0.15(+0.45%) |
Nov 22, 2023 | 32.92 | 33.76 | 32.86 | 33.62 | 427,973 | +1.15(+3.54%) |
Nov 21, 2023 | 32.85 | 32.85 | 32.09 | 32.47 | 404,877 | -0.53(-1.61%) |
Nov 20, 2023 | 33.00 | 33.39 | 32.60 | 33.00 | 576,995 | -0.11(-0.33%) |
Nov 17, 2023 | 33.64 | 33.90 | 32.75 | 33.11 | 599,755 | -0.37(-1.11%) |
Nov 16, 2023 | 33.07 | 33.87 | 32.99 | 33.48 | 495,547 | +0.06(+0.18%) |
Nov 15, 2023 | 32.98 | 34.53 | 32.98 | 33.42 | 482,669 | +0.36(+1.09%) |
Nov 14, 2023 | 31.83 | 33.63 | 31.66 | 33.06 | 695,966 | +2.29(+7.44%) |
Nov 13, 2023 | 30.56 | 31.04 | 29.93 | 30.77 | 394,173 | +0.01(+0.03%) |
Nov 10, 2023 | 30.30 | 31.24 | 29.92 | 30.76 | 571,029 | +0.52(+1.72%) |
Nov 09, 2023 | 31.09 | 31.15 | 29.86 | 30.24 | 637,465 | -0.68(-2.20%) |
Nov 08, 2023 | 30.98 | 31.68 | 29.98 | 30.92 | 1,082,588 | +0.13(+0.42%) |
Nov 07, 2023 | 29.36 | 30.81 | 29.23 | 30.79 | 893,381 | +1.28(+4.34%) |
Nov 06, 2023 | 30.41 | 30.64 | 28.72 | 29.51 | 1,151,843 | -0.93(-3.06%) |
Nov 03, 2023 | 29.82 | 31.61 | 29.71 | 30.44 | 1,775,953 | +1.20(+4.10%) |
Nov 02, 2023 | 30.25 | 32.53 | 28.76 | 29.24 | 2,584,755 | -6.53(-18.26%) |