Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 28.24 | 29.51 | 27.14 | 27.20 | 629,235 | -1.40(-4.90%) |
Jan 30, 2024 | 28.31 | 28.62 | 27.18 | 28.60 | 578,179 | -0.14(-0.49%) |
Jan 29, 2024 | 28.72 | 28.92 | 28.00 | 28.74 | 488,324 | +0.21(+0.74%) |
Jan 26, 2024 | 28.90 | 29.54 | 28.25 | 28.53 | 424,992 | +0.21(+0.74%) |
Jan 25, 2024 | 29.07 | 29.30 | 27.62 | 28.32 | 655,766 | -0.39(-1.36%) |
Jan 24, 2024 | 29.80 | 30.15 | 28.69 | 28.71 | 424,040 | -0.33(-1.14%) |
Jan 23, 2024 | 29.16 | 29.82 | 28.15 | 29.04 | 424,208 | +0.74(+2.61%) |
Jan 22, 2024 | 28.07 | 29.70 | 27.58 | 28.30 | 1,217,404 | +0.87(+3.17%) |
Jan 19, 2024 | 27.48 | 27.90 | 26.38 | 27.43 | 750,576 | +0.23(+0.85%) |
Jan 18, 2024 | 27.32 | 27.49 | 26.25 | 27.20 | 585,293 | +0.27(+1.00%) |
Jan 17, 2024 | 27.28 | 27.55 | 26.41 | 26.93 | 617,631 | -0.91(-3.27%) |
Jan 16, 2024 | 27.74 | 28.00 | 27.01 | 27.84 | 502,860 | -0.45(-1.59%) |
Jan 12, 2024 | 29.23 | 29.97 | 28.13 | 28.29 | 298,569 | -0.61(-2.11%) |
Jan 11, 2024 | 28.94 | 29.06 | 27.63 | 28.90 | 341,796 | -0.04(-0.14%) |
Jan 10, 2024 | 28.25 | 28.97 | 27.58 | 28.94 | 457,048 | +0.52(+1.83%) |
Jan 09, 2024 | 28.18 | 29.00 | 27.64 | 28.42 | 395,666 | -0.46(-1.59%) |
Jan 08, 2024 | 28.19 | 29.18 | 27.66 | 28.88 | 607,315 | +0.74(+2.63%) |
Jan 05, 2024 | 28.46 | 28.88 | 27.27 | 28.14 | 488,462 | -0.76(-2.63%) |
Jan 04, 2024 | 28.54 | 29.71 | 28.21 | 28.90 | 735,184 | -0.02(-0.07%) |
Jan 03, 2024 | 30.03 | 30.18 | 28.28 | 28.92 | 689,704 | -1.84(-5.98%) |
Jan 02, 2024 | 30.68 | 31.77 | 29.85 | 30.76 | 625,050 | +0.25(+0.82%) |
Dec 29, 2023 | 30.74 | 31.16 | 29.85 | 30.51 | 635,546 | -0.09(-0.29%) |
Dec 28, 2023 | 30.33 | 31.09 | 30.33 | 30.60 | 383,382 | -0.07(-0.23%) |
Dec 27, 2023 | 31.03 | 31.32 | 30.51 | 30.67 | 597,047 | -0.03(-0.10%) |
Dec 26, 2023 | 31.01 | 31.90 | 30.35 | 30.70 | 466,889 | -0.28(-0.90%) |
Dec 22, 2023 | 31.69 | 32.28 | 30.69 | 30.98 | 970,661 | -0.50(-1.59%) |
Dec 21, 2023 | 32.40 | 33.00 | 30.96 | 31.48 | 485,920 | -0.12(-0.38%) |
Dec 20, 2023 | 31.84 | 32.80 | 31.07 | 31.60 | 855,221 | -0.50(-1.56%) |
Dec 19, 2023 | 32.00 | 33.17 | 31.95 | 32.10 | 956,510 | +0.46(+1.45%) |
Dec 18, 2023 | 32.09 | 32.31 | 30.87 | 31.64 | 640,201 | -0.28(-0.88%) |
Dec 15, 2023 | 34.98 | 35.28 | 31.68 | 31.92 | 1,994,491 | -2.87(-8.25%) |
Dec 14, 2023 | 34.60 | 36.66 | 33.99 | 34.79 | 2,474,107 | +1.95(+5.94%) |
Dec 13, 2023 | 29.65 | 32.90 | 29.30 | 32.84 | 1,033,822 | +3.49(+11.89%) |
Dec 12, 2023 | 29.32 | 29.45 | 27.98 | 29.35 | 613,730 | +0.00(+0.00%) |
Dec 11, 2023 | 28.52 | 30.15 | 28.41 | 29.35 | 477,089 | +0.36(+1.24%) |
Dec 08, 2023 | 28.22 | 29.29 | 28.22 | 28.99 | 360,765 | +0.40(+1.40%) |
Dec 07, 2023 | 28.31 | 28.61 | 27.58 | 28.59 | 540,805 | +0.53(+1.89%) |
Dec 06, 2023 | 28.74 | 29.80 | 27.97 | 28.06 | 479,151 | -0.14(-0.50%) |
Dec 05, 2023 | 28.90 | 29.00 | 27.79 | 28.20 | 721,033 | -1.21(-4.11%) |
Dec 04, 2023 | 27.95 | 29.99 | 27.33 | 29.41 | 784,809 | +0.05(+0.17%) |
Dec 01, 2023 | 25.31 | 29.39 | 25.31 | 29.36 | 924,162 | +3.64(+14.15%) |
Nov 30, 2023 | 27.45 | 27.45 | 25.50 | 25.72 | 730,545 | -1.82(-6.61%) |
Nov 29, 2023 | 27.39 | 28.68 | 27.26 | 27.54 | 665,937 | +0.62(+2.30%) |
Nov 28, 2023 | 26.70 | 27.06 | 25.31 | 26.92 | 642,109 | -0.10(-0.37%) |
Nov 27, 2023 | 26.50 | 27.18 | 26.17 | 27.02 | 523,438 | -0.05(-0.18%) |
Nov 24, 2023 | 26.35 | 27.15 | 25.86 | 27.07 | 207,883 | +0.71(+2.69%) |
Nov 22, 2023 | 27.00 | 27.43 | 26.18 | 26.36 | 291,760 | -0.42(-1.57%) |
Nov 21, 2023 | 26.24 | 26.88 | 25.59 | 26.78 | 486,295 | +0.21(+0.79%) |
Nov 20, 2023 | 24.91 | 27.02 | 24.71 | 26.57 | 794,325 | +1.50(+5.98%) |
Nov 17, 2023 | 26.19 | 26.19 | 24.98 | 25.07 | 543,943 | -0.85(-3.28%) |
Nov 16, 2023 | 25.11 | 25.98 | 24.35 | 25.92 | 498,971 | +0.38(+1.49%) |
Nov 15, 2023 | 25.50 | 27.21 | 25.31 | 25.54 | 1,072,133 | +0.28(+1.11%) |
Nov 14, 2023 | 23.83 | 25.64 | 23.83 | 25.26 | 1,182,135 | +2.56(+11.28%) |
Nov 13, 2023 | 21.63 | 23.04 | 20.93 | 22.70 | 600,766 | +1.03(+4.75%) |
Nov 10, 2023 | 22.03 | 22.99 | 21.32 | 21.67 | 966,252 | -0.60(-2.69%) |
Nov 09, 2023 | 23.42 | 23.60 | 21.55 | 22.27 | 677,797 | -0.83(-3.59%) |
Nov 08, 2023 | 22.85 | 24.03 | 21.64 | 23.10 | 905,213 | +0.25(+1.09%) |
Nov 07, 2023 | 23.26 | 24.23 | 22.21 | 22.85 | 971,782 | -0.55(-2.35%) |
Nov 06, 2023 | 26.12 | 26.12 | 23.02 | 23.40 | 1,569,575 | -2.74(-10.48%) |
Nov 03, 2023 | 25.50 | 29.86 | 25.00 | 26.14 | 3,122,754 | +3.27(+14.30%) |
Nov 02, 2023 | 21.25 | 23.20 | 20.90 | 22.87 | 1,358,321 | +2.41(+11.78%) |