Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 34.05 | 34.10 | 33.07 | 33.25 | 236,649 | -0.80(-2.34%) |
Jan 30, 2024 | 33.90 | 34.15 | 33.80 | 34.05 | 158,275 | -0.10(-0.29%) |
Jan 29, 2024 | 33.92 | 34.21 | 33.82 | 34.15 | 243,638 | +0.33(+0.97%) |
Jan 26, 2024 | 33.53 | 33.86 | 33.46 | 33.82 | 209,610 | +0.46(+1.37%) |
Jan 25, 2024 | 33.31 | 33.67 | 32.93 | 33.36 | 244,412 | +0.29(+0.87%) |
Jan 24, 2024 | 34.23 | 34.28 | 33.02 | 33.08 | 442,164 | -0.55(-1.63%) |
Jan 23, 2024 | 34.01 | 34.01 | 33.43 | 33.62 | 207,541 | -0.13(-0.38%) |
Jan 22, 2024 | 33.44 | 33.98 | 33.25 | 33.75 | 234,473 | +0.44(+1.31%) |
Jan 19, 2024 | 32.03 | 33.33 | 31.66 | 33.31 | 356,257 | +1.51(+4.75%) |
Jan 18, 2024 | 31.99 | 32.11 | 31.30 | 31.80 | 272,760 | +0.07(+0.22%) |
Jan 17, 2024 | 31.07 | 31.82 | 30.97 | 31.73 | 251,965 | +0.07(+0.22%) |
Jan 16, 2024 | 31.63 | 31.81 | 31.39 | 31.66 | 243,218 | -0.19(-0.59%) |
Jan 12, 2024 | 32.14 | 32.30 | 31.51 | 31.85 | 223,029 | +0.15(+0.47%) |
Jan 11, 2024 | 31.66 | 32.11 | 31.38 | 31.70 | 233,926 | -0.18(-0.56%) |
Jan 10, 2024 | 31.44 | 31.90 | 31.32 | 31.88 | 188,269 | +0.32(+1.01%) |
Jan 09, 2024 | 31.81 | 31.90 | 30.38 | 31.56 | 283,145 | -0.65(-2.01%) |
Jan 08, 2024 | 31.45 | 32.23 | 31.25 | 32.21 | 338,037 | +0.89(+2.86%) |
Jan 05, 2024 | 30.75 | 31.43 | 30.28 | 31.32 | 374,371 | +0.26(+0.83%) |
Jan 04, 2024 | 31.01 | 31.46 | 30.79 | 31.06 | 368,497 | +0.06(+0.19%) |
Jan 03, 2024 | 31.32 | 31.41 | 30.33 | 31.00 | 306,889 | -0.54(-1.70%) |
Jan 02, 2024 | 31.47 | 31.64 | 31.20 | 31.53 | 282,922 | -0.11(-0.35%) |
Dec 29, 2023 | 31.70 | 31.86 | 30.59 | 31.64 | 278,394 | -0.21(-0.66%) |
Dec 28, 2023 | 31.86 | 31.96 | 31.34 | 31.85 | 221,359 | -0.22(-0.68%) |
Dec 27, 2023 | 31.80 | 32.11 | 31.02 | 32.07 | 154,349 | +0.40(+1.26%) |
Dec 26, 2023 | 31.32 | 31.74 | 31.16 | 31.67 | 143,310 | +0.47(+1.50%) |
Dec 22, 2023 | 30.76 | 31.37 | 30.59 | 31.21 | 276,980 | +0.69(+2.25%) |
Dec 21, 2023 | 30.28 | 30.77 | 29.00 | 30.52 | 472,114 | +0.40(+1.32%) |
Dec 20, 2023 | 29.90 | 30.55 | 29.17 | 30.12 | 418,650 | +0.24(+0.80%) |
Dec 19, 2023 | 29.26 | 29.90 | 29.18 | 29.88 | 365,471 | +0.77(+2.63%) |
Dec 18, 2023 | 28.58 | 29.14 | 28.41 | 29.12 | 245,022 | +0.62(+2.16%) |
Dec 15, 2023 | 29.08 | 29.20 | 28.30 | 28.50 | 704,009 | -0.44(-1.51%) |
Dec 14, 2023 | 28.18 | 29.09 | 28.18 | 28.94 | 635,226 | +1.25(+4.52%) |
Dec 13, 2023 | 26.50 | 27.80 | 26.34 | 27.69 | 303,314 | +1.25(+4.74%) |
Dec 12, 2023 | 26.16 | 26.46 | 25.73 | 26.43 | 151,101 | +0.39(+1.49%) |
Dec 11, 2023 | 25.85 | 26.29 | 25.76 | 26.05 | 140,806 | +0.20(+0.77%) |
Dec 08, 2023 | 25.68 | 26.01 | 25.59 | 25.85 | 92,860 | +0.13(+0.50%) |
Dec 07, 2023 | 25.21 | 25.76 | 25.12 | 25.72 | 134,537 | +0.48(+1.89%) |
Dec 06, 2023 | 25.23 | 25.76 | 25.11 | 25.24 | 179,340 | +0.24(+0.95%) |
Dec 05, 2023 | 25.37 | 25.37 | 24.91 | 25.00 | 206,899 | -0.40(-1.57%) |
Dec 04, 2023 | 25.55 | 25.78 | 25.16 | 25.40 | 249,119 | -0.23(-0.89%) |
Dec 01, 2023 | 25.45 | 25.65 | 25.22 | 25.63 | 277,357 | +0.16(+0.62%) |
Nov 30, 2023 | 25.58 | 25.77 | 25.19 | 25.47 | 262,491 | +0.02(+0.08%) |
Nov 29, 2023 | 25.07 | 25.62 | 25.06 | 25.45 | 190,873 | +0.65(+2.61%) |
Nov 28, 2023 | 25.12 | 25.24 | 24.76 | 24.80 | 256,336 | -0.32(-1.26%) |
Nov 27, 2023 | 25.31 | 25.38 | 24.99 | 25.12 | 153,864 | -0.35(-1.39%) |
Nov 24, 2023 | 25.30 | 25.83 | 24.72 | 25.47 | 90,307 | +0.10(+0.39%) |
Nov 22, 2023 | 25.48 | 25.78 | 25.25 | 25.38 | 213,653 | +0.10(+0.39%) |
Nov 21, 2023 | 26.02 | 26.21 | 25.21 | 25.28 | 227,732 | -0.94(-3.57%) |
Nov 20, 2023 | 26.22 | 26.56 | 25.64 | 26.21 | 215,197 | +0.05(+0.19%) |
Nov 17, 2023 | 26.07 | 26.43 | 25.93 | 26.16 | 314,670 | +0.31(+1.18%) |
Nov 16, 2023 | 26.51 | 26.64 | 25.82 | 25.86 | 249,087 | -0.77(-2.89%) |
Nov 15, 2023 | 26.99 | 27.74 | 26.56 | 26.63 | 326,692 | -0.34(-1.24%) |
Nov 14, 2023 | 25.96 | 27.28 | 25.96 | 26.96 | 443,353 | +1.49(+5.84%) |
Nov 13, 2023 | 25.85 | 26.03 | 25.46 | 25.47 | 307,831 | -0.46(-1.79%) |
Nov 10, 2023 | 26.14 | 26.14 | 25.69 | 25.94 | 338,192 | -0.12(-0.45%) |
Nov 09, 2023 | 26.68 | 26.77 | 25.94 | 26.06 | 233,232 | -0.43(-1.64%) |
Nov 08, 2023 | 26.20 | 26.92 | 26.11 | 26.49 | 304,324 | -0.10(-0.37%) |
Nov 07, 2023 | 27.81 | 28.44 | 26.04 | 26.59 | 390,225 | -1.51(-5.37%) |
Nov 06, 2023 | 28.72 | 28.72 | 27.92 | 28.10 | 636,891 | -0.49(-1.72%) |
Nov 03, 2023 | 28.67 | 29.12 | 28.55 | 28.59 | 711,131 | +0.49(+1.75%) |
Nov 02, 2023 | 28.17 | 28.26 | 27.84 | 28.10 | 186,330 | +0.30(+1.06%) |