Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 34.75 | 36.33 | 34.61 | 34.61 | 462,789 | -0.32(-0.92%) |
Jan 30, 2024 | 35.52 | 35.65 | 34.88 | 34.93 | 320,648 | -0.86(-2.40%) |
Jan 29, 2024 | 34.19 | 35.92 | 34.04 | 35.79 | 342,719 | +1.53(+4.47%) |
Jan 26, 2024 | 34.98 | 35.05 | 34.23 | 34.26 | 268,712 | -0.50(-1.44%) |
Jan 25, 2024 | 35.34 | 35.70 | 34.32 | 34.76 | 271,151 | +0.12(+0.35%) |
Jan 24, 2024 | 35.43 | 35.43 | 34.26 | 34.64 | 300,940 | -0.06(-0.17%) |
Jan 23, 2024 | 35.70 | 35.86 | 34.65 | 34.70 | 306,691 | -0.69(-1.95%) |
Jan 22, 2024 | 34.14 | 35.62 | 34.03 | 35.39 | 642,077 | +1.42(+4.18%) |
Jan 19, 2024 | 31.99 | 34.23 | 31.74 | 33.97 | 609,819 | +2.29(+7.23%) |
Jan 18, 2024 | 30.85 | 31.71 | 30.40 | 31.68 | 388,154 | +1.21(+3.97%) |
Jan 17, 2024 | 30.60 | 31.39 | 30.41 | 30.47 | 448,555 | -0.84(-2.68%) |
Jan 16, 2024 | 31.36 | 31.76 | 31.00 | 31.31 | 275,873 | -0.55(-1.73%) |
Jan 12, 2024 | 32.59 | 33.14 | 31.60 | 31.86 | 244,665 | -0.46(-1.42%) |
Jan 11, 2024 | 32.93 | 32.93 | 31.61 | 32.32 | 361,868 | -0.55(-1.67%) |
Jan 10, 2024 | 33.03 | 33.18 | 32.58 | 32.87 | 287,368 | -0.12(-0.36%) |
Jan 09, 2024 | 32.67 | 33.02 | 32.15 | 32.99 | 256,655 | -0.25(-0.75%) |
Jan 08, 2024 | 32.63 | 33.30 | 32.24 | 33.24 | 250,321 | +0.79(+2.43%) |
Jan 05, 2024 | 32.62 | 33.30 | 32.05 | 32.45 | 406,054 | -0.07(-0.22%) |
Jan 04, 2024 | 32.58 | 33.32 | 32.45 | 32.52 | 400,753 | +0.01(+0.03%) |
Jan 03, 2024 | 34.87 | 34.87 | 32.31 | 32.51 | 834,999 | -2.77(-7.85%) |
Jan 02, 2024 | 35.69 | 36.23 | 34.90 | 35.28 | 462,292 | -0.73(-2.03%) |
Dec 29, 2023 | 36.08 | 36.96 | 35.99 | 36.01 | 463,427 | -0.12(-0.33%) |
Dec 28, 2023 | 36.06 | 36.72 | 35.91 | 36.13 | 275,788 | -0.18(-0.50%) |
Dec 27, 2023 | 35.59 | 36.45 | 35.46 | 36.31 | 282,770 | +0.67(+1.88%) |
Dec 26, 2023 | 34.03 | 35.69 | 33.88 | 35.64 | 339,066 | +1.76(+5.19%) |
Dec 22, 2023 | 33.14 | 33.89 | 33.02 | 33.88 | 208,503 | +0.75(+2.26%) |
Dec 21, 2023 | 33.08 | 33.74 | 32.83 | 33.13 | 205,754 | +0.61(+1.88%) |
Dec 20, 2023 | 33.31 | 33.73 | 32.41 | 32.52 | 299,152 | -0.63(-1.90%) |
Dec 19, 2023 | 32.92 | 33.57 | 32.65 | 33.15 | 329,369 | +0.54(+1.66%) |
Dec 18, 2023 | 32.98 | 32.99 | 32.42 | 32.61 | 239,821 | -0.08(-0.24%) |
Dec 15, 2023 | 33.40 | 33.40 | 32.37 | 32.69 | 548,510 | -0.58(-1.74%) |
Dec 14, 2023 | 33.00 | 33.38 | 32.34 | 33.27 | 364,679 | +0.84(+2.59%) |
Dec 13, 2023 | 31.65 | 32.43 | 30.70 | 32.43 | 488,900 | +0.80(+2.53%) |
Dec 12, 2023 | 32.12 | 32.12 | 31.48 | 31.63 | 285,876 | -0.59(-1.83%) |
Dec 11, 2023 | 32.68 | 33.00 | 31.97 | 32.22 | 306,398 | -0.53(-1.62%) |
Dec 08, 2023 | 32.49 | 33.30 | 32.33 | 32.75 | 245,244 | +0.04(+0.12%) |
Dec 07, 2023 | 31.99 | 32.98 | 31.62 | 32.71 | 365,280 | +0.65(+2.03%) |
Dec 06, 2023 | 31.37 | 32.48 | 31.37 | 32.06 | 259,397 | +0.98(+3.15%) |
Dec 05, 2023 | 31.25 | 31.75 | 30.93 | 31.08 | 333,339 | -0.22(-0.70%) |
Dec 04, 2023 | 30.89 | 31.75 | 30.88 | 31.30 | 352,489 | +0.44(+1.43%) |
Dec 01, 2023 | 29.76 | 30.91 | 29.30 | 30.86 | 385,337 | +0.93(+3.11%) |
Nov 30, 2023 | 30.19 | 30.43 | 29.82 | 29.93 | 379,674 | -0.37(-1.22%) |
Nov 29, 2023 | 30.27 | 30.89 | 30.27 | 30.30 | 378,863 | +0.26(+0.87%) |
Nov 28, 2023 | 30.19 | 30.31 | 29.65 | 30.04 | 288,081 | -0.30(-0.99%) |
Nov 27, 2023 | 30.28 | 31.25 | 30.04 | 30.34 | 322,232 | -0.30(-0.98%) |
Nov 24, 2023 | 30.66 | 31.31 | 30.37 | 30.64 | 141,669 | -0.13(-0.42%) |
Nov 22, 2023 | 31.02 | 31.33 | 30.68 | 30.77 | 342,349 | +0.00(+0.00%) |
Nov 21, 2023 | 30.54 | 30.98 | 30.03 | 30.77 | 287,985 | -0.11(-0.36%) |
Nov 20, 2023 | 30.92 | 31.06 | 30.25 | 30.88 | 260,851 | +0.12(+0.39%) |
Nov 17, 2023 | 31.03 | 31.11 | 30.34 | 30.76 | 404,752 | +0.17(+0.56%) |
Nov 16, 2023 | 30.77 | 31.28 | 30.40 | 30.59 | 343,337 | -0.19(-0.62%) |
Nov 15, 2023 | 29.59 | 30.93 | 29.48 | 30.78 | 661,877 | +1.47(+5.02%) |
Nov 14, 2023 | 28.10 | 29.39 | 28.10 | 29.31 | 631,507 | +2.05(+7.52%) |
Nov 13, 2023 | 26.81 | 27.71 | 26.45 | 27.26 | 484,111 | +0.25(+0.93%) |
Nov 10, 2023 | 26.91 | 27.28 | 26.25 | 27.01 | 589,688 | +0.05(+0.19%) |
Nov 09, 2023 | 27.26 | 27.54 | 26.70 | 26.96 | 310,990 | -0.20(-0.74%) |
Nov 08, 2023 | 27.52 | 27.85 | 27.12 | 27.16 | 380,293 | -0.23(-0.84%) |
Nov 07, 2023 | 27.74 | 28.01 | 27.16 | 27.39 | 444,970 | -0.35(-1.26%) |
Nov 06, 2023 | 28.07 | 28.07 | 27.49 | 27.74 | 419,408 | -0.45(-1.60%) |
Nov 03, 2023 | 27.51 | 28.45 | 27.28 | 28.19 | 478,696 | +1.14(+4.21%) |
Nov 02, 2023 | 26.84 | 27.52 | 26.73 | 27.05 | 598,430 | +0.83(+3.17%) |