Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 26.80 | 27.45 | 26.23 | 26.23 | 741,301 | -0.72(-2.67%) |
Jan 30, 2024 | 27.34 | 27.75 | 26.80 | 26.95 | 821,670 | -0.90(-3.23%) |
Jan 29, 2024 | 27.10 | 28.05 | 26.68 | 27.85 | 1,309,843 | -0.03(-0.11%) |
Jan 26, 2024 | 29.00 | 29.20 | 27.74 | 27.88 | 902,891 | -1.22(-4.19%) |
Jan 25, 2024 | 30.18 | 30.57 | 28.72 | 29.10 | 938,081 | -1.21(-3.99%) |
Jan 24, 2024 | 31.06 | 31.30 | 29.95 | 30.31 | 974,390 | +0.03(+0.10%) |
Jan 23, 2024 | 30.00 | 31.16 | 29.82 | 30.28 | 1,224,692 | +1.78(+6.25%) |
Jan 22, 2024 | 27.25 | 29.20 | 27.01 | 28.50 | 935,302 | +0.88(+3.19%) |
Jan 19, 2024 | 28.30 | 28.30 | 27.19 | 27.62 | 991,411 | -0.95(-3.33%) |
Jan 18, 2024 | 29.11 | 29.40 | 28.34 | 28.57 | 680,525 | +0.42(+1.49%) |
Jan 17, 2024 | 28.50 | 28.70 | 27.80 | 28.15 | 1,238,692 | -1.58(-5.31%) |
Jan 16, 2024 | 29.89 | 31.13 | 29.61 | 29.73 | 973,506 | -0.66(-2.17%) |
Jan 12, 2024 | 31.35 | 31.69 | 30.14 | 30.39 | 708,116 | -0.87(-2.78%) |
Jan 11, 2024 | 30.88 | 31.86 | 29.72 | 31.26 | 989,471 | +0.74(+2.42%) |
Jan 10, 2024 | 30.93 | 31.11 | 29.72 | 30.52 | 1,517,962 | -0.56(-1.80%) |
Jan 09, 2024 | 31.18 | 31.40 | 30.48 | 31.08 | 1,032,864 | -0.73(-2.29%) |
Jan 08, 2024 | 32.50 | 32.78 | 31.65 | 31.81 | 825,439 | -0.91(-2.78%) |
Jan 05, 2024 | 33.05 | 33.39 | 32.38 | 32.72 | 756,874 | -0.38(-1.15%) |
Jan 04, 2024 | 34.16 | 34.31 | 32.92 | 33.10 | 742,246 | -0.79(-2.33%) |
Jan 03, 2024 | 34.23 | 34.62 | 33.09 | 33.89 | 1,386,463 | -1.09(-3.12%) |
Jan 02, 2024 | 36.05 | 36.26 | 34.75 | 34.98 | 1,375,907 | -1.96(-5.31%) |
Dec 29, 2023 | 37.37 | 37.37 | 36.63 | 36.94 | 474,616 | -0.48(-1.28%) |
Dec 28, 2023 | 36.55 | 38.37 | 36.40 | 37.42 | 1,996,613 | +1.87(+5.26%) |
Dec 27, 2023 | 35.90 | 36.04 | 35.24 | 35.55 | 476,319 | -0.13(-0.36%) |
Dec 26, 2023 | 35.24 | 35.84 | 35.00 | 35.68 | 342,896 | +0.68(+1.94%) |
Dec 22, 2023 | 34.68 | 35.23 | 34.23 | 35.00 | 1,005,274 | -0.19(-0.54%) |
Dec 21, 2023 | 33.20 | 35.23 | 33.03 | 35.19 | 1,028,600 | +2.82(+8.71%) |
Dec 20, 2023 | 34.11 | 34.13 | 32.37 | 32.37 | 797,846 | -1.52(-4.49%) |
Dec 19, 2023 | 33.75 | 34.62 | 33.25 | 33.89 | 949,712 | +0.39(+1.16%) |
Dec 18, 2023 | 33.77 | 34.13 | 32.76 | 33.50 | 861,142 | -0.57(-1.67%) |
Dec 15, 2023 | 33.36 | 34.12 | 32.98 | 34.07 | 1,095,037 | +0.77(+2.31%) |
Dec 14, 2023 | 33.08 | 34.16 | 32.50 | 33.30 | 1,723,255 | +1.14(+3.54%) |
Dec 13, 2023 | 30.60 | 32.20 | 29.83 | 32.16 | 976,127 | +1.17(+3.78%) |
Dec 12, 2023 | 32.15 | 32.27 | 29.93 | 30.99 | 983,239 | -1.31(-4.06%) |
Dec 11, 2023 | 31.71 | 32.90 | 30.90 | 32.30 | 812,813 | +0.16(+0.50%) |
Dec 08, 2023 | 32.39 | 33.34 | 31.55 | 32.14 | 650,584 | -0.23(-0.71%) |
Dec 07, 2023 | 32.04 | 32.91 | 31.96 | 32.37 | 586,490 | +0.43(+1.35%) |
Dec 06, 2023 | 32.25 | 33.04 | 31.84 | 31.94 | 585,129 | +0.14(+0.44%) |
Dec 05, 2023 | 32.75 | 32.84 | 31.61 | 31.80 | 1,233,948 | -1.42(-4.27%) |
Dec 04, 2023 | 33.05 | 34.34 | 32.80 | 33.22 | 1,531,228 | -0.06(-0.18%) |
Dec 01, 2023 | 30.97 | 33.33 | 30.76 | 33.28 | 1,121,035 | +1.88(+5.99%) |
Nov 30, 2023 | 32.55 | 32.55 | 31.35 | 31.40 | 630,969 | -1.02(-3.15%) |
Nov 29, 2023 | 31.26 | 33.26 | 31.09 | 32.42 | 1,047,610 | +1.09(+3.48%) |
Nov 28, 2023 | 31.97 | 31.97 | 30.75 | 31.33 | 911,858 | -0.92(-2.85%) |
Nov 27, 2023 | 33.90 | 33.90 | 32.20 | 32.25 | 1,061,626 | -1.86(-5.45%) |
Nov 24, 2023 | 35.03 | 35.05 | 33.94 | 34.11 | 439,888 | -0.90(-2.57%) |
Nov 22, 2023 | 33.98 | 35.45 | 33.63 | 35.01 | 1,013,516 | +1.79(+5.39%) |
Nov 21, 2023 | 33.11 | 33.73 | 32.97 | 33.22 | 745,667 | -0.22(-0.66%) |
Nov 20, 2023 | 32.95 | 33.96 | 32.57 | 33.44 | 891,425 | +0.55(+1.69%) |
Nov 17, 2023 | 34.85 | 34.92 | 31.97 | 32.89 | 1,495,706 | -0.83(-2.47%) |
Nov 16, 2023 | 34.46 | 34.64 | 33.06 | 33.72 | 1,575,713 | -2.21(-6.15%) |
Nov 15, 2023 | 36.55 | 36.98 | 35.18 | 35.93 | 1,256,388 | -0.14(-0.40%) |
Nov 14, 2023 | 35.40 | 36.07 | 34.19 | 36.07 | 1,790,169 | +1.24(+3.57%) |
Nov 13, 2023 | 34.92 | 35.57 | 34.56 | 34.83 | 840,526 | +0.27(+0.78%) |
Nov 10, 2023 | 34.36 | 34.96 | 32.91 | 34.56 | 1,308,496 | +0.86(+2.56%) |
Nov 09, 2023 | 33.08 | 34.42 | 32.76 | 33.70 | 1,240,810 | +1.27(+3.92%) |
Nov 08, 2023 | 32.55 | 33.67 | 32.06 | 32.43 | 782,088 | -0.13(-0.41%) |
Nov 07, 2023 | 32.32 | 33.39 | 31.80 | 32.56 | 755,330 | -0.12(-0.38%) |
Nov 06, 2023 | 33.20 | 33.67 | 32.40 | 32.68 | 1,169,296 | -0.23(-0.70%) |
Nov 03, 2023 | 31.53 | 32.95 | 31.07 | 32.91 | 1,637,375 | +2.33(+7.63%) |
Nov 02, 2023 | 29.66 | 30.88 | 29.38 | 30.58 | 1,284,811 | +1.24(+4.24%) |