Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 29.30 | 30.15 | 29.02 | 29.22 | 368,973 | -0.80(-2.66%) |
Jan 30, 2024 | 30.39 | 30.85 | 29.76 | 30.02 | 365,106 | -0.42(-1.38%) |
Jan 29, 2024 | 30.31 | 30.57 | 29.90 | 30.44 | 422,375 | +0.30(+1.00%) |
Jan 26, 2024 | 30.75 | 30.98 | 29.76 | 30.14 | 422,073 | -0.94(-3.02%) |
Jan 25, 2024 | 31.43 | 32.03 | 30.67 | 31.08 | 461,402 | -0.17(-0.54%) |
Jan 24, 2024 | 32.68 | 32.80 | 31.20 | 31.25 | 702,509 | -0.81(-2.53%) |
Jan 23, 2024 | 32.34 | 32.96 | 31.54 | 32.06 | 744,963 | -0.06(-0.19%) |
Jan 22, 2024 | 31.75 | 32.29 | 31.35 | 32.12 | 840,540 | +1.01(+3.25%) |
Jan 19, 2024 | 29.89 | 31.21 | 29.54 | 31.11 | 814,848 | +1.83(+6.25%) |
Jan 18, 2024 | 29.63 | 29.72 | 29.06 | 29.28 | 489,808 | +0.68(+2.38%) |
Jan 17, 2024 | 29.01 | 29.05 | 28.06 | 28.60 | 406,369 | -0.99(-3.35%) |
Jan 16, 2024 | 28.87 | 29.77 | 28.67 | 29.59 | 504,205 | +0.60(+2.07%) |
Jan 12, 2024 | 29.27 | 29.34 | 28.60 | 28.99 | 376,723 | -0.12(-0.41%) |
Jan 11, 2024 | 29.44 | 29.78 | 28.31 | 29.11 | 512,751 | -0.38(-1.29%) |
Jan 10, 2024 | 29.76 | 30.03 | 29.25 | 29.49 | 589,107 | -0.27(-0.91%) |
Jan 09, 2024 | 28.94 | 30.08 | 28.87 | 29.76 | 454,016 | +0.19(+0.64%) |
Jan 08, 2024 | 29.09 | 29.80 | 28.87 | 29.57 | 532,894 | +0.79(+2.74%) |
Jan 05, 2024 | 28.87 | 29.29 | 28.57 | 28.78 | 575,864 | -0.26(-0.90%) |
Jan 04, 2024 | 29.60 | 29.71 | 28.95 | 29.04 | 634,415 | -0.73(-2.45%) |
Jan 03, 2024 | 29.96 | 30.79 | 29.39 | 29.77 | 796,326 | -1.09(-3.53%) |
Jan 02, 2024 | 30.87 | 31.17 | 30.44 | 30.86 | 574,726 | -0.51(-1.63%) |
Dec 29, 2023 | 32.00 | 32.21 | 31.30 | 31.37 | 711,470 | -0.64(-2.00%) |
Dec 28, 2023 | 32.45 | 32.55 | 31.96 | 32.01 | 387,052 | -0.42(-1.30%) |
Dec 27, 2023 | 32.55 | 32.60 | 32.09 | 32.43 | 574,268 | +0.04(+0.12%) |
Dec 26, 2023 | 31.41 | 32.50 | 31.32 | 32.39 | 419,350 | +1.13(+3.61%) |
Dec 22, 2023 | 30.98 | 31.45 | 30.37 | 31.26 | 452,533 | +0.58(+1.89%) |
Dec 21, 2023 | 30.33 | 30.74 | 29.67 | 30.68 | 420,972 | +1.13(+3.82%) |
Dec 20, 2023 | 30.35 | 30.98 | 29.52 | 29.55 | 713,141 | -1.05(-3.43%) |
Dec 19, 2023 | 29.26 | 30.85 | 29.13 | 30.60 | 831,902 | +1.48(+5.08%) |
Dec 18, 2023 | 29.67 | 29.67 | 28.33 | 29.12 | 738,432 | -0.39(-1.32%) |
Dec 15, 2023 | 29.17 | 29.94 | 29.17 | 29.51 | 2,065,329 | +0.42(+1.44%) |
Dec 14, 2023 | 26.84 | 29.23 | 26.84 | 29.09 | 1,251,321 | +2.85(+10.86%) |
Dec 13, 2023 | 23.88 | 26.39 | 23.37 | 26.24 | 2,493,281 | +4.61(+21.31%) |
Dec 12, 2023 | 21.78 | 21.87 | 21.50 | 21.63 | 512,670 | -0.18(-0.83%) |
Dec 11, 2023 | 21.04 | 21.83 | 21.04 | 21.81 | 434,908 | +0.93(+4.45%) |
Dec 08, 2023 | 20.87 | 21.20 | 20.81 | 20.88 | 291,109 | -0.03(-0.14%) |
Dec 07, 2023 | 20.60 | 20.92 | 20.47 | 20.91 | 348,313 | +0.40(+1.95%) |
Dec 06, 2023 | 21.03 | 21.18 | 20.50 | 20.51 | 296,839 | -0.15(-0.73%) |
Dec 05, 2023 | 20.78 | 20.84 | 20.44 | 20.66 | 341,523 | -0.30(-1.43%) |
Dec 04, 2023 | 20.85 | 21.02 | 20.45 | 20.96 | 302,561 | -0.23(-1.09%) |
Dec 01, 2023 | 21.00 | 21.27 | 20.81 | 21.19 | 312,954 | +0.06(+0.28%) |
Nov 30, 2023 | 21.13 | 21.17 | 20.88 | 21.13 | 392,483 | -0.01(-0.05%) |
Nov 29, 2023 | 21.57 | 21.70 | 21.13 | 21.14 | 525,888 | +0.02(+0.09%) |
Nov 28, 2023 | 21.46 | 21.46 | 20.99 | 21.12 | 301,224 | -0.47(-2.18%) |
Nov 27, 2023 | 21.18 | 21.68 | 21.05 | 21.59 | 252,752 | +0.22(+1.03%) |
Nov 24, 2023 | 21.39 | 21.52 | 21.37 | 21.37 | 97,241 | -0.06(-0.28%) |
Nov 22, 2023 | 21.49 | 21.81 | 21.36 | 21.43 | 186,741 | +0.12(+0.56%) |
Nov 21, 2023 | 21.53 | 21.71 | 21.15 | 21.31 | 312,432 | -0.44(-2.02%) |
Nov 20, 2023 | 21.69 | 22.03 | 21.69 | 21.75 | 306,094 | +0.00(+0.00%) |
Nov 17, 2023 | 21.70 | 21.82 | 21.53 | 21.75 | 405,885 | +0.01(+0.05%) |
Nov 16, 2023 | 21.68 | 21.85 | 21.53 | 21.74 | 463,803 | -0.01(-0.05%) |
Nov 15, 2023 | 21.38 | 21.82 | 21.35 | 21.75 | 598,078 | +0.46(+2.18%) |
Nov 14, 2023 | 20.59 | 21.31 | 20.45 | 21.29 | 451,659 | +1.18(+5.84%) |
Nov 13, 2023 | 20.06 | 20.35 | 19.94 | 20.11 | 270,236 | -0.13(-0.64%) |
Nov 10, 2023 | 19.62 | 20.40 | 19.53 | 20.24 | 391,005 | +0.76(+3.90%) |
Nov 09, 2023 | 19.75 | 19.87 | 19.41 | 19.48 | 233,750 | -0.11(-0.56%) |
Nov 08, 2023 | 19.71 | 19.74 | 19.48 | 19.59 | 970,757 | -0.04(-0.20%) |
Nov 07, 2023 | 19.69 | 19.86 | 19.55 | 19.63 | 352,543 | -0.19(-0.96%) |
Nov 06, 2023 | 19.83 | 19.91 | 19.45 | 19.82 | 307,002 | +0.00(+0.00%) |
Nov 03, 2023 | 19.40 | 20.08 | 19.40 | 19.82 | 394,763 | +0.69(+3.61%) |
Nov 02, 2023 | 18.90 | 19.15 | 18.57 | 19.13 | 477,988 | +0.61(+3.29%) |