Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 32.14 | 32.27 | 31.20 | 31.22 | 157,606 | -0.94(-2.92%) |
Jan 30, 2024 | 31.76 | 32.21 | 31.76 | 32.16 | 87,658 | +0.22(+0.69%) |
Jan 29, 2024 | 31.65 | 31.98 | 31.45 | 31.94 | 87,912 | +0.29(+0.92%) |
Jan 26, 2024 | 31.67 | 31.77 | 31.33 | 31.65 | 87,927 | +0.23(+0.73%) |
Jan 25, 2024 | 31.16 | 31.45 | 30.88 | 31.42 | 96,158 | +0.86(+2.81%) |
Jan 24, 2024 | 31.36 | 31.36 | 30.53 | 30.56 | 102,203 | -0.38(-1.23%) |
Jan 23, 2024 | 31.82 | 31.99 | 30.93 | 30.94 | 143,844 | -0.73(-2.31%) |
Jan 22, 2024 | 31.45 | 31.78 | 31.42 | 31.67 | 128,975 | +0.60(+1.93%) |
Jan 19, 2024 | 31.03 | 31.09 | 30.49 | 31.07 | 101,889 | +0.14(+0.45%) |
Jan 18, 2024 | 30.94 | 31.01 | 30.42 | 30.93 | 91,586 | +0.26(+0.85%) |
Jan 17, 2024 | 30.12 | 30.68 | 30.12 | 30.67 | 100,935 | +0.10(+0.33%) |
Jan 16, 2024 | 30.38 | 30.69 | 30.07 | 30.57 | 100,253 | -0.12(-0.39%) |
Jan 12, 2024 | 31.29 | 31.42 | 30.54 | 30.69 | 87,859 | -0.11(-0.36%) |
Jan 11, 2024 | 30.95 | 30.98 | 30.22 | 30.80 | 141,399 | -0.19(-0.61%) |
Jan 10, 2024 | 30.25 | 31.02 | 29.96 | 30.99 | 141,755 | +0.83(+2.75%) |
Jan 09, 2024 | 30.34 | 30.34 | 29.98 | 30.16 | 117,593 | -0.45(-1.47%) |
Jan 08, 2024 | 30.19 | 30.62 | 30.10 | 30.61 | 96,263 | +0.42(+1.39%) |
Jan 05, 2024 | 30.44 | 30.91 | 30.17 | 30.19 | 142,331 | -0.50(-1.63%) |
Jan 04, 2024 | 30.46 | 31.03 | 30.19 | 30.69 | 250,121 | +0.44(+1.45%) |
Jan 03, 2024 | 31.00 | 31.00 | 30.03 | 30.25 | 189,653 | -0.95(-3.04%) |
Jan 02, 2024 | 30.22 | 31.32 | 30.16 | 31.20 | 294,032 | +0.63(+2.06%) |
Dec 29, 2023 | 30.87 | 31.05 | 30.57 | 30.57 | 127,944 | -0.43(-1.39%) |
Dec 28, 2023 | 30.78 | 31.06 | 30.65 | 31.00 | 100,346 | +0.18(+0.58%) |
Dec 27, 2023 | 31.02 | 31.02 | 30.60 | 30.82 | 132,805 | -0.10(-0.32%) |
Dec 26, 2023 | 31.07 | 31.09 | 30.80 | 30.92 | 95,834 | +0.00(+0.00%) |
Dec 22, 2023 | 30.92 | 31.11 | 30.55 | 30.92 | 143,828 | +0.06(+0.19%) |
Dec 21, 2023 | 30.81 | 30.95 | 30.39 | 30.86 | 149,999 | +0.37(+1.21%) |
Dec 20, 2023 | 31.23 | 31.48 | 30.46 | 30.49 | 200,331 | -0.70(-2.24%) |
Dec 19, 2023 | 31.23 | 31.43 | 30.74 | 31.19 | 314,225 | +0.34(+1.10%) |
Dec 18, 2023 | 31.20 | 31.33 | 30.31 | 30.85 | 235,786 | +0.02(+0.06%) |
Dec 15, 2023 | 33.56 | 33.56 | 30.14 | 30.83 | 1,242,993 | -3.78(-10.92%) |
Dec 14, 2023 | 33.84 | 34.94 | 33.61 | 34.61 | 459,533 | +1.47(+4.42%) |
Dec 13, 2023 | 32.65 | 33.19 | 31.90 | 33.14 | 391,058 | +0.53(+1.62%) |
Dec 12, 2023 | 32.49 | 32.67 | 32.18 | 32.62 | 151,373 | +0.13(+0.40%) |
Dec 11, 2023 | 32.39 | 32.79 | 32.19 | 32.49 | 155,837 | +0.11(+0.34%) |
Dec 08, 2023 | 32.12 | 32.60 | 32.12 | 32.38 | 128,171 | +0.31(+0.96%) |
Dec 07, 2023 | 32.11 | 32.11 | 31.63 | 32.07 | 95,450 | +0.05(+0.16%) |
Dec 06, 2023 | 32.14 | 32.72 | 31.89 | 32.02 | 164,503 | -0.02(-0.06%) |
Dec 05, 2023 | 32.09 | 32.35 | 31.72 | 32.04 | 117,514 | -0.05(-0.16%) |
Dec 04, 2023 | 31.39 | 32.37 | 31.22 | 32.09 | 233,143 | +0.49(+1.55%) |
Dec 01, 2023 | 30.57 | 31.63 | 30.47 | 31.60 | 292,459 | +0.89(+2.89%) |
Nov 30, 2023 | 30.71 | 30.84 | 30.36 | 30.71 | 117,371 | +0.25(+0.82%) |
Nov 29, 2023 | 30.36 | 30.64 | 30.18 | 30.46 | 93,056 | +0.49(+1.63%) |
Nov 28, 2023 | 30.51 | 30.60 | 29.91 | 29.97 | 91,066 | -0.71(-2.31%) |
Nov 27, 2023 | 30.27 | 30.72 | 30.06 | 30.68 | 58,822 | +0.39(+1.28%) |
Nov 24, 2023 | 30.17 | 30.49 | 30.14 | 30.29 | 43,791 | +0.08(+0.26%) |
Nov 22, 2023 | 30.22 | 30.56 | 29.98 | 30.21 | 88,826 | +0.29(+0.97%) |
Nov 21, 2023 | 30.28 | 30.37 | 29.87 | 29.92 | 88,511 | -0.39(-1.28%) |
Nov 20, 2023 | 30.75 | 30.75 | 30.07 | 30.31 | 94,003 | -0.25(-0.82%) |
Nov 17, 2023 | 30.37 | 30.75 | 30.33 | 30.56 | 114,714 | +0.44(+1.46%) |
Nov 16, 2023 | 30.25 | 30.56 | 29.93 | 30.12 | 84,903 | -0.03(-0.10%) |
Nov 15, 2023 | 30.96 | 31.10 | 29.90 | 30.15 | 160,995 | -0.62(-2.01%) |
Nov 14, 2023 | 29.92 | 30.92 | 29.80 | 30.77 | 283,542 | +1.76(+6.05%) |
Nov 13, 2023 | 28.76 | 29.17 | 28.61 | 29.01 | 67,787 | +0.25(+0.87%) |
Nov 10, 2023 | 28.40 | 28.99 | 28.27 | 28.77 | 85,914 | +0.65(+2.31%) |
Nov 09, 2023 | 28.48 | 28.76 | 28.01 | 28.12 | 78,669 | -0.28(-0.98%) |
Nov 08, 2023 | 28.89 | 28.91 | 28.18 | 28.40 | 77,717 | -0.40(-1.39%) |
Nov 07, 2023 | 28.68 | 28.91 | 28.47 | 28.80 | 70,555 | -0.04(-0.14%) |
Nov 06, 2023 | 28.92 | 28.99 | 28.39 | 28.84 | 133,981 | +0.03(+0.10%) |
Nov 03, 2023 | 28.57 | 29.22 | 28.57 | 28.81 | 101,623 | +0.70(+2.48%) |
Nov 02, 2023 | 27.82 | 28.13 | 27.65 | 28.11 | 94,671 | +0.80(+2.92%) |