Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 33.61 | 33.79 | 33.09 | 33.13 | 36,163 | -0.74(-2.18%) |
Jan 30, 2024 | 33.74 | 33.87 | 33.51 | 33.87 | 66,102 | -0.02(-0.06%) |
Jan 29, 2024 | 34.03 | 34.43 | 33.49 | 33.89 | 105,201 | -0.15(-0.44%) |
Jan 26, 2024 | 34.10 | 34.28 | 33.85 | 34.04 | 85,242 | +0.59(+1.76%) |
Jan 25, 2024 | 33.47 | 33.60 | 33.25 | 33.45 | 20,031 | +0.15(+0.45%) |
Jan 24, 2024 | 33.83 | 33.83 | 33.30 | 33.30 | 75,005 | +1.55(+4.88%) |
Jan 23, 2024 | 31.74 | 31.86 | 31.56 | 31.75 | 49,659 | +1.51(+4.99%) |
Jan 22, 2024 | 30.19 | 30.37 | 30.07 | 30.24 | 42,991 | -0.71(-2.29%) |
Jan 19, 2024 | 30.69 | 30.96 | 30.50 | 30.95 | 43,206 | +0.27(+0.88%) |
Jan 18, 2024 | 30.53 | 30.70 | 30.50 | 30.68 | 34,496 | +0.65(+2.16%) |
Jan 17, 2024 | 30.00 | 30.19 | 29.66 | 30.03 | 121,116 | -0.57(-1.86%) |
Jan 16, 2024 | 30.87 | 30.92 | 30.60 | 30.60 | 50,148 | -1.27(-3.98%) |
Jan 12, 2024 | 31.88 | 32.11 | 31.87 | 31.87 | 13,187 | -0.22(-0.69%) |
Jan 11, 2024 | 32.24 | 32.28 | 31.81 | 32.09 | 33,582 | +0.79(+2.52%) |
Jan 10, 2024 | 31.31 | 31.63 | 31.26 | 31.30 | 33,943 | -0.74(-2.31%) |
Jan 09, 2024 | 32.10 | 32.21 | 31.93 | 32.04 | 22,678 | -0.84(-2.57%) |
Jan 08, 2024 | 32.31 | 32.90 | 31.90 | 32.88 | 10,332 | -0.05(-0.17%) |
Jan 05, 2024 | 32.83 | 33.21 | 32.73 | 32.94 | 26,814 | -0.44(-1.32%) |
Jan 04, 2024 | 33.40 | 33.51 | 33.22 | 33.38 | 24,937 | +0.38(+1.15%) |
Jan 03, 2024 | 32.78 | 33.27 | 32.78 | 33.00 | 16,164 | +0.34(+1.04%) |
Jan 02, 2024 | 32.85 | 33.02 | 32.66 | 32.66 | 69,930 | -1.12(-3.32%) |
Dec 29, 2023 | 33.46 | 33.87 | 33.46 | 33.78 | 49,183 | +1.08(+3.30%) |
Dec 28, 2023 | 32.69 | 32.84 | 32.45 | 32.70 | 35,693 | +0.20(+0.62%) |
Dec 27, 2023 | 32.67 | 32.81 | 32.31 | 32.50 | 77,513 | -0.16(-0.49%) |
Dec 26, 2023 | 32.04 | 32.76 | 30.53 | 32.66 | 94,615 | +0.86(+2.70%) |
Dec 22, 2023 | 30.75 | 31.94 | 29.51 | 31.80 | 225,041 | -4.45(-12.28%) |
Dec 21, 2023 | 36.34 | 36.54 | 35.81 | 36.25 | 32,829 | +0.60(+1.68%) |
Dec 20, 2023 | 36.04 | 36.16 | 35.45 | 35.65 | 13,632 | -0.71(-1.95%) |
Dec 19, 2023 | 35.82 | 36.43 | 35.82 | 36.36 | 18,210 | +0.92(+2.58%) |
Dec 18, 2023 | 35.13 | 35.57 | 35.13 | 35.44 | 18,383 | -1.56(-4.21%) |
Dec 15, 2023 | 37.00 | 37.38 | 37.00 | 37.00 | 19,762 | +0.16(+0.43%) |
Dec 14, 2023 | 36.71 | 37.08 | 36.63 | 36.84 | 41,134 | -0.11(-0.30%) |
Dec 13, 2023 | 36.10 | 37.06 | 35.62 | 36.95 | 32,534 | +0.97(+2.68%) |
Dec 12, 2023 | 35.73 | 36.08 | 35.59 | 35.98 | 12,947 | -0.02(-0.04%) |
Dec 11, 2023 | 35.83 | 36.21 | 35.56 | 36.00 | 29,265 | +0.39(+1.10%) |
Dec 08, 2023 | 35.90 | 35.90 | 35.44 | 35.61 | 26,202 | -0.49(-1.36%) |
Dec 07, 2023 | 35.75 | 36.21 | 35.75 | 36.10 | 16,295 | +0.64(+1.80%) |
Dec 06, 2023 | 36.08 | 36.30 | 35.46 | 35.46 | 93,023 | -0.53(-1.47%) |
Dec 05, 2023 | 36.01 | 36.19 | 35.85 | 35.99 | 62,349 | -1.04(-2.81%) |
Dec 04, 2023 | 36.81 | 37.17 | 36.75 | 37.03 | 58,013 | +0.43(+1.17%) |
Dec 01, 2023 | 36.20 | 36.73 | 36.05 | 36.60 | 52,550 | -0.35(-0.95%) |
Nov 30, 2023 | 37.17 | 37.17 | 36.60 | 36.95 | 60,916 | +0.41(+1.12%) |
Nov 29, 2023 | 37.16 | 37.20 | 36.50 | 36.54 | 40,955 | -0.59(-1.59%) |
Nov 28, 2023 | 37.19 | 37.19 | 36.64 | 37.13 | 44,463 | +0.58(+1.59%) |
Nov 27, 2023 | 36.32 | 36.56 | 36.31 | 36.55 | 28,782 | -0.11(-0.30%) |
Nov 24, 2023 | 36.20 | 36.66 | 36.14 | 36.66 | 4,808 | +0.88(+2.46%) |
Nov 22, 2023 | 35.93 | 36.22 | 35.78 | 35.78 | 32,259 | +0.08(+0.22%) |
Nov 21, 2023 | 36.52 | 36.52 | 35.55 | 35.70 | 41,952 | -1.52(-4.08%) |
Nov 20, 2023 | 36.83 | 37.32 | 36.79 | 37.22 | 12,464 | +0.10(+0.27%) |
Nov 17, 2023 | 35.51 | 37.12 | 35.51 | 37.12 | 90,977 | +0.74(+2.03%) |
Nov 16, 2023 | 36.62 | 36.93 | 36.27 | 36.38 | 33,741 | -1.39(-3.68%) |
Nov 15, 2023 | 38.45 | 38.45 | 37.77 | 37.77 | 79,697 | +1.89(+5.27%) |
Nov 14, 2023 | 36.00 | 36.04 | 35.43 | 35.88 | 56,890 | +1.73(+5.07%) |
Nov 13, 2023 | 34.26 | 34.41 | 33.87 | 34.15 | 39,035 | -0.05(-0.15%) |
Nov 10, 2023 | 33.84 | 34.20 | 33.70 | 34.20 | 37,172 | +0.08(+0.23%) |
Nov 09, 2023 | 34.59 | 34.76 | 34.09 | 34.12 | 42,792 | -0.56(-1.61%) |
Nov 08, 2023 | 34.85 | 34.93 | 34.52 | 34.68 | 30,544 | +0.58(+1.70%) |
Nov 07, 2023 | 34.05 | 34.33 | 33.94 | 34.10 | 18,685 | -0.69(-1.98%) |
Nov 06, 2023 | 35.10 | 35.11 | 34.68 | 34.79 | 35,095 | +0.19(+0.55%) |
Nov 03, 2023 | 34.43 | 34.80 | 34.20 | 34.60 | 43,979 | +2.09(+6.43%) |
Nov 02, 2023 | 32.31 | 32.66 | 32.13 | 32.51 | 19,165 | +1.11(+3.54%) |