Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 32.98 | 33.65 | 32.57 | 32.57 | 98,937 | -0.87(-2.59%) |
Jan 30, 2024 | 32.85 | 33.59 | 32.34 | 33.44 | 62,119 | +0.88(+2.72%) |
Jan 29, 2024 | 32.10 | 32.64 | 32.10 | 32.55 | 63,710 | +0.37(+1.16%) |
Jan 26, 2024 | 32.10 | 32.20 | 31.78 | 32.18 | 78,341 | +0.32(+1.02%) |
Jan 25, 2024 | 32.28 | 32.34 | 30.54 | 31.86 | 153,071 | -0.09(-0.28%) |
Jan 24, 2024 | 32.10 | 32.22 | 31.88 | 31.94 | 72,188 | +0.16(+0.49%) |
Jan 23, 2024 | 32.45 | 32.45 | 31.77 | 31.79 | 88,253 | -0.56(-1.73%) |
Jan 22, 2024 | 31.70 | 32.35 | 31.70 | 32.35 | 66,215 | +1.00(+3.20%) |
Jan 19, 2024 | 31.22 | 31.42 | 30.61 | 31.34 | 242,193 | +0.34(+1.11%) |
Jan 18, 2024 | 31.03 | 31.13 | 30.65 | 31.00 | 85,425 | -0.07(-0.22%) |
Jan 17, 2024 | 29.75 | 32.25 | 29.75 | 31.07 | 120,105 | +0.95(+3.17%) |
Jan 16, 2024 | 30.25 | 30.67 | 30.09 | 30.12 | 91,791 | -0.49(-1.61%) |
Jan 12, 2024 | 30.95 | 31.15 | 30.20 | 30.61 | 77,110 | -0.16(-0.51%) |
Jan 11, 2024 | 31.27 | 31.86 | 30.35 | 30.76 | 73,474 | -0.79(-2.49%) |
Jan 10, 2024 | 31.44 | 31.90 | 31.07 | 31.55 | 64,564 | -0.05(-0.16%) |
Jan 09, 2024 | 31.56 | 31.72 | 31.27 | 31.60 | 74,556 | -0.35(-1.11%) |
Jan 08, 2024 | 31.69 | 32.21 | 31.44 | 31.95 | 86,933 | +0.16(+0.49%) |
Jan 05, 2024 | 31.97 | 32.29 | 31.67 | 31.80 | 116,038 | +0.18(+0.56%) |
Jan 04, 2024 | 31.64 | 32.10 | 31.54 | 31.62 | 79,960 | +0.09(+0.28%) |
Jan 03, 2024 | 32.00 | 32.11 | 31.36 | 31.53 | 140,819 | -0.59(-1.84%) |
Jan 02, 2024 | 31.73 | 32.50 | 31.57 | 32.12 | 131,579 | +0.26(+0.80%) |
Dec 29, 2023 | 32.40 | 32.50 | 31.81 | 31.87 | 72,675 | -0.63(-1.94%) |
Dec 28, 2023 | 32.74 | 32.76 | 32.45 | 32.49 | 63,100 | -0.25(-0.75%) |
Dec 27, 2023 | 33.05 | 33.05 | 32.57 | 32.74 | 88,184 | -0.10(-0.30%) |
Dec 26, 2023 | 32.97 | 33.23 | 32.69 | 32.84 | 163,834 | +0.10(+0.30%) |
Dec 22, 2023 | 32.73 | 33.24 | 32.48 | 32.74 | 117,207 | +0.01(+0.03%) |
Dec 21, 2023 | 33.25 | 33.35 | 32.56 | 32.73 | 116,389 | -0.37(-1.13%) |
Dec 20, 2023 | 33.76 | 34.37 | 33.07 | 33.10 | 87,430 | -0.60(-1.78%) |
Dec 19, 2023 | 32.86 | 33.82 | 32.86 | 33.70 | 89,786 | +0.82(+2.48%) |
Dec 18, 2023 | 32.93 | 33.33 | 32.56 | 32.89 | 116,408 | -0.04(-0.12%) |
Dec 15, 2023 | 33.31 | 33.96 | 32.52 | 32.93 | 265,896 | -0.07(-0.21%) |
Dec 14, 2023 | 33.01 | 33.63 | 32.54 | 33.00 | 142,649 | +0.71(+2.19%) |
Dec 13, 2023 | 30.50 | 32.32 | 30.40 | 32.29 | 163,535 | +1.81(+5.94%) |
Dec 12, 2023 | 31.00 | 31.00 | 30.41 | 30.48 | 55,184 | -0.34(-1.12%) |
Dec 11, 2023 | 31.03 | 31.05 | 30.76 | 30.82 | 55,746 | -0.25(-0.79%) |
Dec 08, 2023 | 30.81 | 31.29 | 30.40 | 31.07 | 67,996 | +0.34(+1.12%) |
Dec 07, 2023 | 29.78 | 30.76 | 29.59 | 30.72 | 78,951 | +1.08(+3.65%) |
Dec 06, 2023 | 29.46 | 30.34 | 29.45 | 29.64 | 87,875 | +0.33(+1.14%) |
Dec 05, 2023 | 29.67 | 29.71 | 29.11 | 29.31 | 54,722 | -0.37(-1.26%) |
Dec 04, 2023 | 29.41 | 29.94 | 29.41 | 29.68 | 61,972 | +0.12(+0.40%) |
Dec 01, 2023 | 28.37 | 29.69 | 28.32 | 29.56 | 75,693 | +1.23(+4.34%) |
Nov 30, 2023 | 28.89 | 28.97 | 28.07 | 28.34 | 140,598 | -0.38(-1.34%) |
Nov 29, 2023 | 28.78 | 29.05 | 26.77 | 28.72 | 44,511 | +0.19(+0.65%) |
Nov 28, 2023 | 28.31 | 28.66 | 27.76 | 28.53 | 52,463 | +0.12(+0.42%) |
Nov 27, 2023 | 28.60 | 28.60 | 28.10 | 28.41 | 47,497 | -0.32(-1.13%) |
Nov 24, 2023 | 28.59 | 28.97 | 28.42 | 28.74 | 28,365 | +0.13(+0.45%) |
Nov 22, 2023 | 29.04 | 29.23 | 28.52 | 28.61 | 50,576 | -0.13(-0.45%) |
Nov 21, 2023 | 29.07 | 29.26 | 28.67 | 28.74 | 55,937 | -0.53(-1.81%) |
Nov 20, 2023 | 29.67 | 29.84 | 28.92 | 29.27 | 66,394 | -0.21(-0.70%) |
Nov 17, 2023 | 29.67 | 29.89 | 29.23 | 29.48 | 87,106 | +0.12(+0.40%) |
Nov 16, 2023 | 29.92 | 30.01 | 29.21 | 29.36 | 59,066 | -0.49(-1.65%) |
Nov 15, 2023 | 29.76 | 30.32 | 29.07 | 29.85 | 84,357 | +0.03(+0.10%) |
Nov 14, 2023 | 27.96 | 29.83 | 27.86 | 29.82 | 78,951 | +2.13(+7.71%) |
Nov 13, 2023 | 27.48 | 27.82 | 27.27 | 27.69 | 37,272 | +0.06(+0.21%) |
Nov 10, 2023 | 27.48 | 27.78 | 27.22 | 27.63 | 62,446 | +0.21(+0.75%) |
Nov 09, 2023 | 27.58 | 27.66 | 27.15 | 27.42 | 61,044 | +0.01(+0.04%) |
Nov 08, 2023 | 27.54 | 27.54 | 26.93 | 27.41 | 72,387 | -0.20(-0.74%) |
Nov 07, 2023 | 27.63 | 27.97 | 27.31 | 27.62 | 58,209 | -0.20(-0.74%) |
Nov 06, 2023 | 27.95 | 27.96 | 27.60 | 27.82 | 79,893 | -0.02(-0.07%) |
Nov 03, 2023 | 27.32 | 28.21 | 26.82 | 27.84 | 59,709 | +1.11(+4.16%) |
Nov 02, 2023 | 26.13 | 26.73 | 26.13 | 26.73 | 56,434 | +0.84(+3.24%) |