Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 34.73 | 35.18 | 33.66 | 33.72 | 1,009,183 | -1.55(-4.39%) |
Jan 30, 2024 | 34.82 | 35.36 | 34.13 | 35.27 | 1,085,404 | +0.47(+1.35%) |
Jan 29, 2024 | 33.00 | 34.84 | 32.78 | 34.80 | 658,013 | +1.80(+5.45%) |
Jan 26, 2024 | 33.49 | 33.96 | 32.83 | 33.00 | 615,535 | -0.14(-0.42%) |
Jan 25, 2024 | 33.10 | 33.35 | 32.64 | 33.14 | 839,151 | +0.49(+1.50%) |
Jan 24, 2024 | 34.65 | 34.95 | 32.58 | 32.65 | 1,240,600 | -1.60(-4.67%) |
Jan 23, 2024 | 34.81 | 35.13 | 34.07 | 34.25 | 822,403 | -0.60(-1.72%) |
Jan 22, 2024 | 35.51 | 36.65 | 34.60 | 34.85 | 900,486 | +0.19(+0.55%) |
Jan 19, 2024 | 34.86 | 34.99 | 34.04 | 34.66 | 733,942 | +0.17(+0.49%) |
Jan 18, 2024 | 34.91 | 35.12 | 33.57 | 34.49 | 742,312 | +0.17(+0.50%) |
Jan 17, 2024 | 34.04 | 34.40 | 32.86 | 34.32 | 1,326,684 | -0.68(-1.94%) |
Jan 16, 2024 | 35.17 | 35.57 | 34.54 | 35.00 | 785,252 | -0.67(-1.88%) |
Jan 12, 2024 | 36.74 | 37.50 | 35.67 | 35.67 | 716,975 | -0.74(-2.03%) |
Jan 11, 2024 | 36.35 | 37.10 | 35.43 | 36.41 | 632,424 | -0.12(-0.33%) |
Jan 10, 2024 | 36.56 | 37.01 | 36.25 | 36.53 | 744,207 | -0.01(-0.03%) |
Jan 09, 2024 | 36.30 | 36.86 | 36.16 | 36.54 | 606,988 | -0.26(-0.71%) |
Jan 08, 2024 | 35.46 | 36.88 | 35.46 | 36.80 | 765,071 | +1.46(+4.13%) |
Jan 05, 2024 | 34.67 | 36.09 | 34.60 | 35.34 | 517,698 | +0.19(+0.54%) |
Jan 04, 2024 | 34.58 | 35.37 | 34.39 | 35.15 | 753,098 | +0.42(+1.21%) |
Jan 03, 2024 | 35.39 | 35.79 | 34.41 | 34.73 | 1,297,309 | -1.51(-4.17%) |
Jan 02, 2024 | 36.00 | 36.65 | 35.34 | 36.24 | 1,083,597 | -0.45(-1.23%) |
Dec 29, 2023 | 37.76 | 38.08 | 36.63 | 36.69 | 924,572 | -1.35(-3.55%) |
Dec 28, 2023 | 37.80 | 38.08 | 37.58 | 38.04 | 591,383 | -0.11(-0.29%) |
Dec 27, 2023 | 38.06 | 38.50 | 37.95 | 38.15 | 623,045 | +0.31(+0.82%) |
Dec 26, 2023 | 36.91 | 38.21 | 36.76 | 37.84 | 645,967 | +0.93(+2.52%) |
Dec 22, 2023 | 37.47 | 37.87 | 36.62 | 36.91 | 583,643 | -0.55(-1.47%) |
Dec 21, 2023 | 37.26 | 37.79 | 36.73 | 37.46 | 856,389 | +0.99(+2.71%) |
Dec 20, 2023 | 36.85 | 38.18 | 36.20 | 36.47 | 1,238,496 | -0.33(-0.90%) |
Dec 19, 2023 | 36.20 | 37.18 | 35.89 | 36.80 | 1,357,105 | +0.86(+2.39%) |
Dec 18, 2023 | 35.47 | 36.28 | 35.09 | 35.94 | 930,427 | +0.47(+1.33%) |
Dec 15, 2023 | 36.31 | 36.31 | 34.47 | 35.47 | 1,847,254 | -0.37(-1.03%) |
Dec 14, 2023 | 34.10 | 35.99 | 34.10 | 35.84 | 1,805,681 | +2.62(+7.89%) |
Dec 13, 2023 | 31.95 | 33.61 | 31.51 | 33.22 | 1,247,908 | +1.32(+4.14%) |
Dec 12, 2023 | 31.32 | 31.94 | 30.73 | 31.90 | 877,409 | +0.50(+1.59%) |
Dec 11, 2023 | 30.81 | 31.59 | 30.57 | 31.40 | 698,923 | +0.35(+1.13%) |
Dec 08, 2023 | 30.28 | 31.24 | 30.11 | 31.05 | 531,130 | +0.44(+1.44%) |
Dec 07, 2023 | 30.31 | 30.90 | 29.70 | 30.61 | 644,656 | +0.12(+0.39%) |
Dec 06, 2023 | 30.87 | 31.50 | 30.39 | 30.49 | 697,298 | -0.41(-1.33%) |
Dec 05, 2023 | 30.31 | 31.08 | 30.00 | 30.90 | 822,921 | +0.13(+0.42%) |
Dec 04, 2023 | 30.42 | 31.32 | 30.42 | 30.77 | 806,418 | -0.08(-0.26%) |
Dec 01, 2023 | 30.21 | 30.99 | 29.77 | 30.85 | 1,403,578 | +1.23(+4.15%) |
Nov 30, 2023 | 31.08 | 31.15 | 29.38 | 29.62 | 1,411,358 | -0.91(-2.98%) |
Nov 29, 2023 | 30.58 | 31.48 | 30.53 | 30.53 | 1,270,295 | +0.39(+1.29%) |
Nov 28, 2023 | 28.51 | 30.14 | 28.37 | 30.14 | 1,006,579 | +1.49(+5.20%) |
Nov 27, 2023 | 28.72 | 29.04 | 28.34 | 28.65 | 600,360 | -0.23(-0.80%) |
Nov 24, 2023 | 28.27 | 29.39 | 28.27 | 28.88 | 426,494 | -0.01(-0.03%) |
Nov 22, 2023 | 28.80 | 29.11 | 28.34 | 28.89 | 1,238,542 | +0.48(+1.69%) |
Nov 21, 2023 | 29.78 | 29.85 | 28.29 | 28.41 | 1,166,166 | -0.18(-0.63%) |
Nov 20, 2023 | 28.70 | 28.99 | 28.29 | 28.59 | 1,598,505 | -0.31(-1.07%) |
Nov 17, 2023 | 27.39 | 28.99 | 27.28 | 28.90 | 1,915,693 | +1.60(+5.86%) |
Nov 16, 2023 | 26.96 | 27.40 | 26.10 | 27.30 | 1,176,086 | +0.03(+0.11%) |
Nov 15, 2023 | 26.96 | 27.61 | 26.44 | 27.27 | 1,709,758 | +0.60(+2.25%) |
Nov 14, 2023 | 26.52 | 27.27 | 26.23 | 26.67 | 1,402,644 | +1.09(+4.26%) |
Nov 13, 2023 | 25.00 | 25.77 | 24.60 | 25.58 | 1,141,174 | +0.38(+1.51%) |
Nov 10, 2023 | 24.33 | 25.27 | 24.07 | 25.20 | 2,014,738 | +0.69(+2.82%) |
Nov 09, 2023 | 25.28 | 25.50 | 24.21 | 24.51 | 938,362 | -0.63(-2.51%) |
Nov 08, 2023 | 26.35 | 26.36 | 24.83 | 25.14 | 2,159,254 | -1.13(-4.30%) |
Nov 07, 2023 | 25.84 | 27.36 | 25.27 | 26.27 | 3,305,435 | +2.42(+10.15%) |
Nov 06, 2023 | 25.00 | 25.06 | 23.65 | 23.85 | 1,533,901 | -0.91(-3.68%) |
Nov 03, 2023 | 26.79 | 26.85 | 24.32 | 24.76 | 4,068,725 | +3.53(+16.63%) |
Nov 02, 2023 | 20.21 | 21.37 | 20.21 | 21.23 | 2,738,389 | +1.41(+7.11%) |