Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 29.81 | 30.03 | 29.27 | 29.41 | 1,133,144 | -0.40(-1.34%) |
Jan 30, 2024 | 30.37 | 30.77 | 29.78 | 29.81 | 794,638 | -0.66(-2.17%) |
Jan 29, 2024 | 30.22 | 30.65 | 30.05 | 30.47 | 812,202 | +0.21(+0.69%) |
Jan 26, 2024 | 30.25 | 30.33 | 29.82 | 30.26 | 1,328,756 | +0.36(+1.20%) |
Jan 25, 2024 | 31.47 | 31.69 | 29.20 | 29.90 | 2,066,763 | -1.12(-3.61%) |
Jan 24, 2024 | 31.49 | 31.49 | 30.94 | 31.02 | 658,214 | -0.03(-0.10%) |
Jan 23, 2024 | 31.27 | 31.27 | 30.45 | 31.05 | 672,422 | +0.12(+0.39%) |
Jan 22, 2024 | 30.67 | 31.06 | 30.35 | 30.93 | 873,660 | +0.72(+2.38%) |
Jan 19, 2024 | 29.96 | 30.29 | 29.39 | 30.21 | 736,502 | +0.37(+1.24%) |
Jan 18, 2024 | 30.66 | 30.66 | 28.82 | 29.84 | 1,732,130 | -0.71(-2.32%) |
Jan 17, 2024 | 30.48 | 30.77 | 30.26 | 30.55 | 848,881 | -0.48(-1.55%) |
Jan 16, 2024 | 31.22 | 31.16 | 30.53 | 31.03 | 738,404 | -0.45(-1.43%) |
Jan 12, 2024 | 32.49 | 32.62 | 31.15 | 31.48 | 665,829 | -0.44(-1.38%) |
Jan 11, 2024 | 32.87 | 33.00 | 31.79 | 31.92 | 1,002,198 | -1.17(-3.54%) |
Jan 10, 2024 | 32.79 | 33.16 | 32.30 | 33.09 | 620,126 | +0.24(+0.73%) |
Jan 09, 2024 | 32.29 | 33.27 | 32.29 | 32.85 | 821,381 | +0.15(+0.46%) |
Jan 08, 2024 | 32.36 | 33.46 | 32.36 | 32.70 | 1,318,126 | +0.34(+1.05%) |
Jan 05, 2024 | 32.30 | 32.85 | 32.07 | 32.36 | 679,663 | -0.33(-1.01%) |
Jan 04, 2024 | 31.72 | 32.91 | 31.37 | 32.69 | 1,414,631 | +1.04(+3.29%) |
Jan 03, 2024 | 33.00 | 33.04 | 31.54 | 31.65 | 1,442,204 | -1.63(-4.90%) |
Jan 02, 2024 | 32.74 | 33.62 | 32.62 | 33.28 | 1,148,534 | +0.25(+0.76%) |
Dec 29, 2023 | 33.38 | 33.71 | 33.02 | 33.03 | 1,044,894 | -0.49(-1.46%) |
Dec 28, 2023 | 33.08 | 33.68 | 33.06 | 33.52 | 936,155 | +0.34(+1.02%) |
Dec 27, 2023 | 33.09 | 33.25 | 32.87 | 33.18 | 679,812 | +0.18(+0.55%) |
Dec 26, 2023 | 32.37 | 33.18 | 32.23 | 33.00 | 750,331 | +0.92(+2.87%) |
Dec 22, 2023 | 31.89 | 32.46 | 31.78 | 32.08 | 822,289 | +0.41(+1.29%) |
Dec 21, 2023 | 30.96 | 31.80 | 30.81 | 31.67 | 1,033,303 | +1.13(+3.70%) |
Dec 20, 2023 | 30.82 | 31.36 | 30.26 | 30.54 | 920,695 | -0.40(-1.29%) |
Dec 19, 2023 | 30.99 | 31.63 | 30.80 | 30.94 | 1,414,547 | +0.25(+0.81%) |
Dec 18, 2023 | 30.12 | 30.94 | 30.12 | 30.69 | 1,019,237 | +0.35(+1.15%) |
Dec 15, 2023 | 30.18 | 30.77 | 29.85 | 30.34 | 2,023,632 | +0.38(+1.27%) |
Dec 14, 2023 | 30.03 | 30.59 | 29.46 | 29.96 | 1,357,780 | +0.46(+1.56%) |
Dec 13, 2023 | 29.27 | 29.66 | 28.62 | 29.50 | 1,934,408 | +0.34(+1.17%) |
Dec 12, 2023 | 28.70 | 29.49 | 28.14 | 29.16 | 1,711,725 | +0.63(+2.21%) |
Dec 11, 2023 | 28.30 | 28.67 | 27.89 | 28.53 | 1,376,580 | +0.43(+1.53%) |
Dec 08, 2023 | 27.69 | 28.18 | 27.36 | 28.10 | 1,463,127 | +0.43(+1.55%) |
Dec 07, 2023 | 28.29 | 28.29 | 26.62 | 27.67 | 3,604,417 | -0.64(-2.26%) |
Dec 06, 2023 | 28.38 | 28.78 | 27.13 | 28.31 | 9,267,570 | +1.64(+6.15%) |
Dec 05, 2023 | 26.93 | 27.45 | 25.00 | 26.67 | 10,587,222 | -2.67(-9.10%) |
Dec 04, 2023 | 28.89 | 29.36 | 28.41 | 29.34 | 746,988 | +0.41(+1.42%) |
Dec 01, 2023 | 27.72 | 29.18 | 27.51 | 28.93 | 954,475 | +1.13(+4.06%) |
Nov 30, 2023 | 28.07 | 28.12 | 27.45 | 27.80 | 897,931 | -0.12(-0.43%) |
Nov 29, 2023 | 29.31 | 29.60 | 27.83 | 27.92 | 1,132,386 | -1.03(-3.56%) |
Nov 28, 2023 | 29.29 | 29.40 | 28.84 | 28.95 | 496,958 | -0.61(-2.06%) |
Nov 27, 2023 | 29.56 | 29.88 | 29.44 | 29.56 | 517,605 | -0.19(-0.64%) |
Nov 24, 2023 | 29.63 | 29.82 | 29.26 | 29.75 | 305,230 | +0.20(+0.68%) |
Nov 22, 2023 | 29.11 | 29.80 | 28.98 | 29.55 | 452,536 | +0.78(+2.71%) |
Nov 21, 2023 | 28.93 | 29.32 | 28.70 | 28.77 | 770,034 | -0.39(-1.34%) |
Nov 20, 2023 | 29.33 | 29.39 | 28.91 | 29.16 | 601,469 | -0.17(-0.58%) |
Nov 17, 2023 | 29.82 | 30.02 | 29.11 | 29.33 | 725,552 | -0.13(-0.44%) |
Nov 16, 2023 | 29.72 | 29.80 | 29.06 | 29.46 | 555,289 | -0.24(-0.81%) |
Nov 15, 2023 | 29.78 | 30.43 | 29.46 | 29.70 | 986,743 | +0.04(+0.13%) |
Nov 14, 2023 | 28.72 | 29.70 | 28.72 | 29.66 | 1,134,379 | +1.87(+6.73%) |
Nov 13, 2023 | 27.95 | 28.52 | 27.65 | 27.79 | 608,672 | -0.21(-0.75%) |
Nov 10, 2023 | 27.78 | 28.02 | 27.31 | 28.00 | 766,572 | +0.32(+1.16%) |
Nov 09, 2023 | 28.16 | 28.16 | 27.40 | 27.68 | 988,421 | -0.22(-0.79%) |
Nov 08, 2023 | 28.56 | 28.62 | 27.70 | 27.90 | 1,060,713 | -0.53(-1.86%) |
Nov 07, 2023 | 28.18 | 28.75 | 28.14 | 28.43 | 1,183,733 | +0.28(+0.99%) |
Nov 06, 2023 | 27.23 | 28.59 | 27.00 | 28.15 | 2,174,124 | +0.89(+3.26%) |
Nov 03, 2023 | 25.63 | 27.91 | 25.27 | 27.26 | 3,284,236 | +3.25(+13.54%) |
Nov 02, 2023 | 24.59 | 24.82 | 23.49 | 24.01 | 1,731,168 | -0.01(-0.04%) |