Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 30.19 | 30.98 | 29.81 | 29.82 | 85,903 | -0.37(-1.23%) |
Jan 30, 2024 | 30.60 | 30.92 | 30.05 | 30.19 | 67,595 | -0.41(-1.34%) |
Jan 29, 2024 | 29.86 | 30.86 | 29.64 | 30.60 | 118,747 | +0.65(+2.17%) |
Jan 26, 2024 | 30.18 | 30.45 | 29.75 | 29.95 | 55,425 | -0.08(-0.27%) |
Jan 25, 2024 | 29.62 | 30.20 | 29.26 | 30.03 | 91,277 | +0.77(+2.63%) |
Jan 24, 2024 | 30.10 | 30.32 | 29.25 | 29.26 | 112,047 | -0.71(-2.37%) |
Jan 23, 2024 | 30.45 | 30.80 | 29.92 | 29.97 | 90,083 | -0.23(-0.76%) |
Jan 22, 2024 | 29.75 | 30.54 | 29.75 | 30.20 | 82,988 | +0.58(+1.96%) |
Jan 19, 2024 | 29.85 | 29.85 | 29.12 | 29.62 | 119,388 | -0.09(-0.30%) |
Jan 18, 2024 | 29.84 | 29.84 | 29.21 | 29.71 | 76,976 | +0.01(+0.03%) |
Jan 17, 2024 | 29.49 | 30.34 | 29.49 | 29.70 | 68,617 | -0.24(-0.80%) |
Jan 16, 2024 | 30.00 | 30.15 | 29.56 | 29.94 | 96,674 | -0.25(-0.83%) |
Jan 12, 2024 | 31.13 | 31.46 | 30.00 | 30.19 | 80,197 | -0.53(-1.73%) |
Jan 11, 2024 | 31.56 | 31.56 | 30.68 | 30.72 | 84,115 | -1.03(-3.24%) |
Jan 10, 2024 | 31.69 | 31.95 | 31.29 | 31.75 | 54,239 | +0.06(+0.19%) |
Jan 09, 2024 | 31.97 | 31.97 | 31.46 | 31.69 | 59,935 | -0.68(-2.10%) |
Jan 08, 2024 | 32.32 | 32.40 | 31.85 | 32.37 | 52,660 | +0.11(+0.34%) |
Jan 05, 2024 | 32.66 | 33.45 | 32.09 | 32.26 | 88,491 | -0.69(-2.09%) |
Jan 04, 2024 | 33.22 | 33.90 | 32.50 | 32.95 | 100,110 | -0.14(-0.42%) |
Jan 03, 2024 | 33.37 | 33.53 | 32.61 | 33.09 | 95,541 | -0.53(-1.58%) |
Jan 02, 2024 | 33.29 | 34.66 | 33.29 | 33.62 | 97,766 | +0.30(+0.90%) |
Dec 29, 2023 | 33.35 | 33.75 | 33.22 | 33.32 | 81,176 | -0.09(-0.27%) |
Dec 28, 2023 | 33.19 | 33.79 | 33.07 | 33.41 | 69,372 | +0.03(+0.09%) |
Dec 27, 2023 | 33.73 | 33.90 | 33.16 | 33.38 | 54,012 | -0.40(-1.18%) |
Dec 26, 2023 | 34.30 | 34.35 | 33.71 | 33.78 | 76,974 | -0.34(-1.00%) |
Dec 22, 2023 | 34.18 | 34.70 | 33.83 | 34.12 | 100,506 | -0.01(-0.03%) |
Dec 21, 2023 | 34.14 | 34.38 | 33.35 | 34.13 | 65,300 | +0.24(+0.71%) |
Dec 20, 2023 | 34.50 | 35.29 | 33.84 | 33.89 | 118,061 | -0.64(-1.85%) |
Dec 19, 2023 | 34.49 | 34.72 | 34.09 | 34.53 | 123,732 | +0.33(+0.96%) |
Dec 18, 2023 | 34.72 | 34.95 | 34.05 | 34.20 | 86,460 | -0.49(-1.41%) |
Dec 15, 2023 | 35.87 | 35.94 | 34.61 | 34.69 | 174,278 | -0.93(-2.61%) |
Dec 14, 2023 | 36.04 | 36.47 | 34.99 | 35.62 | 144,582 | +0.11(+0.31%) |
Dec 13, 2023 | 35.35 | 35.81 | 34.70 | 35.51 | 136,864 | +0.08(+0.23%) |
Dec 12, 2023 | 35.91 | 36.23 | 35.32 | 35.43 | 82,254 | -0.55(-1.53%) |
Dec 11, 2023 | 36.29 | 36.29 | 35.47 | 35.98 | 89,719 | -0.31(-0.85%) |
Dec 08, 2023 | 36.08 | 36.31 | 35.79 | 36.29 | 292,385 | +0.29(+0.81%) |
Dec 07, 2023 | 35.92 | 36.20 | 35.65 | 36.00 | 94,036 | +0.00(+0.00%) |
Dec 06, 2023 | 35.57 | 36.04 | 35.45 | 36.00 | 164,556 | +0.52(+1.47%) |
Dec 05, 2023 | 35.54 | 35.75 | 35.14 | 35.48 | 91,047 | -0.12(-0.34%) |
Dec 04, 2023 | 35.72 | 36.83 | 35.48 | 35.60 | 196,033 | +1.20(+3.49%) |
Dec 01, 2023 | 32.60 | 34.50 | 32.50 | 34.40 | 230,751 | +1.70(+5.20%) |
Nov 30, 2023 | 31.85 | 33.09 | 31.84 | 32.70 | 186,682 | +0.85(+2.67%) |
Nov 29, 2023 | 31.27 | 32.40 | 31.22 | 31.85 | 175,892 | +0.73(+2.35%) |
Nov 28, 2023 | 31.83 | 31.99 | 31.06 | 31.12 | 59,600 | -0.82(-2.57%) |
Nov 27, 2023 | 32.89 | 33.39 | 31.55 | 31.94 | 119,278 | +0.26(+0.82%) |
Nov 24, 2023 | 31.28 | 31.73 | 31.18 | 31.68 | 28,194 | +0.53(+1.70%) |
Nov 22, 2023 | 31.51 | 31.85 | 30.89 | 31.15 | 71,680 | -0.18(-0.57%) |
Nov 21, 2023 | 32.18 | 32.28 | 31.31 | 31.33 | 176,144 | -0.88(-2.73%) |
Nov 20, 2023 | 32.42 | 32.73 | 31.98 | 32.21 | 184,748 | -0.08(-0.25%) |
Nov 17, 2023 | 31.81 | 32.32 | 31.61 | 32.29 | 153,838 | +0.57(+1.80%) |
Nov 16, 2023 | 32.09 | 32.42 | 31.43 | 31.72 | 160,302 | -0.36(-1.12%) |
Nov 15, 2023 | 31.80 | 32.67 | 31.60 | 32.08 | 223,492 | +0.68(+2.17%) |
Nov 14, 2023 | 29.50 | 31.91 | 29.50 | 31.40 | 262,560 | +2.66(+9.26%) |
Nov 13, 2023 | 30.04 | 30.04 | 28.70 | 28.74 | 169,783 | -1.27(-4.23%) |
Nov 10, 2023 | 29.56 | 30.19 | 29.36 | 30.01 | 175,682 | +0.36(+1.21%) |
Nov 09, 2023 | 30.34 | 31.77 | 29.59 | 29.65 | 109,822 | -0.45(-1.50%) |
Nov 08, 2023 | 30.75 | 30.78 | 30.00 | 30.10 | 154,235 | -0.50(-1.63%) |
Nov 07, 2023 | 30.76 | 31.22 | 30.40 | 30.60 | 91,498 | -0.35(-1.13%) |
Nov 06, 2023 | 31.67 | 31.69 | 30.81 | 30.95 | 277,469 | -0.50(-1.59%) |
Nov 03, 2023 | 30.97 | 31.78 | 30.97 | 31.45 | 173,404 | +0.90(+2.95%) |
Nov 02, 2023 | 30.46 | 31.00 | 30.41 | 30.55 | 122,425 | +0.46(+1.53%) |