Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 35.31 | 35.39 | 34.53 | 34.53 | 75,993 | -0.72(-2.04%) |
Jan 30, 2024 | 34.96 | 35.26 | 34.43 | 35.25 | 57,532 | +0.12(+0.34%) |
Jan 29, 2024 | 34.94 | 35.15 | 34.47 | 35.13 | 50,249 | +0.14(+0.40%) |
Jan 26, 2024 | 34.49 | 35.05 | 34.47 | 34.99 | 48,353 | +0.70(+2.04%) |
Jan 25, 2024 | 34.16 | 34.37 | 33.96 | 34.29 | 56,859 | +0.32(+0.94%) |
Jan 24, 2024 | 34.69 | 34.69 | 33.78 | 33.98 | 54,198 | -0.36(-1.05%) |
Jan 23, 2024 | 34.52 | 34.72 | 34.22 | 34.33 | 86,544 | +0.06(+0.18%) |
Jan 22, 2024 | 33.01 | 34.31 | 33.01 | 34.27 | 62,106 | +1.27(+3.84%) |
Jan 19, 2024 | 33.77 | 33.95 | 32.74 | 33.01 | 89,215 | -0.60(-1.78%) |
Jan 18, 2024 | 32.95 | 33.64 | 32.85 | 33.61 | 62,748 | +0.74(+2.25%) |
Jan 17, 2024 | 32.59 | 32.94 | 32.45 | 32.87 | 109,485 | +0.01(+0.03%) |
Jan 16, 2024 | 32.45 | 32.89 | 32.04 | 32.86 | 65,448 | +0.32(+0.98%) |
Jan 12, 2024 | 32.98 | 32.98 | 32.44 | 32.54 | 60,682 | -0.11(-0.34%) |
Jan 11, 2024 | 33.30 | 33.48 | 32.63 | 32.65 | 94,811 | -0.76(-2.27%) |
Jan 10, 2024 | 32.81 | 33.53 | 32.28 | 33.41 | 72,000 | +0.46(+1.39%) |
Jan 09, 2024 | 33.20 | 33.20 | 32.38 | 32.95 | 83,151 | -0.46(-1.38%) |
Jan 08, 2024 | 33.59 | 33.79 | 33.37 | 33.41 | 65,810 | -0.05(-0.15%) |
Jan 05, 2024 | 33.71 | 33.91 | 33.44 | 33.46 | 99,127 | -0.49(-1.44%) |
Jan 04, 2024 | 33.54 | 34.12 | 33.54 | 33.95 | 69,401 | +0.43(+1.28%) |
Jan 03, 2024 | 33.44 | 34.02 | 33.44 | 33.52 | 90,354 | -0.15(-0.44%) |
Jan 02, 2024 | 33.93 | 33.93 | 33.41 | 33.67 | 112,170 | -0.38(-1.11%) |
Dec 29, 2023 | 33.62 | 34.07 | 33.57 | 34.05 | 70,322 | +0.34(+1.01%) |
Dec 28, 2023 | 33.57 | 33.95 | 33.57 | 33.71 | 59,833 | +0.01(+0.03%) |
Dec 27, 2023 | 33.89 | 33.89 | 33.58 | 33.70 | 45,014 | -0.25(-0.74%) |
Dec 26, 2023 | 33.79 | 34.10 | 33.62 | 33.95 | 54,078 | +0.13(+0.38%) |
Dec 22, 2023 | 33.89 | 34.17 | 33.64 | 33.82 | 66,607 | +0.02(+0.06%) |
Dec 21, 2023 | 33.96 | 33.96 | 33.59 | 33.80 | 56,514 | +0.09(+0.27%) |
Dec 20, 2023 | 34.06 | 34.39 | 33.62 | 33.71 | 103,500 | -0.34(-1.00%) |
Dec 19, 2023 | 33.69 | 34.13 | 33.21 | 34.05 | 154,442 | +0.72(+2.16%) |
Dec 18, 2023 | 32.99 | 33.34 | 32.41 | 33.33 | 191,821 | +0.53(+1.61%) |
Dec 15, 2023 | 32.77 | 33.02 | 32.56 | 32.80 | 278,308 | +0.18(+0.55%) |
Dec 14, 2023 | 32.07 | 32.70 | 31.93 | 32.62 | 230,395 | +0.55(+1.71%) |
Dec 13, 2023 | 31.38 | 32.17 | 31.15 | 32.07 | 193,450 | +0.57(+1.81%) |
Dec 12, 2023 | 31.46 | 31.60 | 31.26 | 31.50 | 108,388 | -0.04(-0.13%) |
Dec 11, 2023 | 30.99 | 31.76 | 30.96 | 31.54 | 89,987 | +0.70(+2.27%) |
Dec 08, 2023 | 30.67 | 31.16 | 30.29 | 30.84 | 120,871 | -0.02(-0.06%) |
Dec 07, 2023 | 31.12 | 31.28 | 30.47 | 30.86 | 94,579 | -0.05(-0.16%) |
Dec 06, 2023 | 29.91 | 30.93 | 29.82 | 30.91 | 119,333 | +1.17(+3.93%) |
Dec 05, 2023 | 29.96 | 30.73 | 27.05 | 29.74 | 196,647 | -0.39(-1.29%) |
Dec 04, 2023 | 29.21 | 30.39 | 29.21 | 30.13 | 185,319 | +0.82(+2.79%) |
Dec 01, 2023 | 29.26 | 29.46 | 27.97 | 29.31 | 111,967 | +0.00(+0.00%) |
Nov 30, 2023 | 29.57 | 29.64 | 28.99 | 29.31 | 99,048 | -0.10(-0.34%) |
Nov 29, 2023 | 29.08 | 29.49 | 28.78 | 29.41 | 118,993 | +0.56(+1.94%) |
Nov 28, 2023 | 29.65 | 29.82 | 28.75 | 28.85 | 146,601 | -0.80(-2.69%) |
Nov 27, 2023 | 28.67 | 29.67 | 28.41 | 29.65 | 95,261 | +1.08(+3.77%) |
Nov 24, 2023 | 28.70 | 28.85 | 28.46 | 28.57 | 45,198 | -0.02(-0.07%) |
Nov 22, 2023 | 28.57 | 28.96 | 28.45 | 28.59 | 53,310 | +0.01(+0.03%) |
Nov 21, 2023 | 28.64 | 28.78 | 28.46 | 28.58 | 76,983 | -0.11(-0.38%) |
Nov 20, 2023 | 28.12 | 28.69 | 27.89 | 28.69 | 85,623 | +0.63(+2.24%) |
Nov 17, 2023 | 28.17 | 28.43 | 28.02 | 28.06 | 105,699 | -0.07(-0.25%) |
Nov 16, 2023 | 28.36 | 28.52 | 28.02 | 28.13 | 63,895 | -0.37(-1.30%) |
Nov 15, 2023 | 28.65 | 28.85 | 28.47 | 28.50 | 93,300 | -0.23(-0.80%) |
Nov 14, 2023 | 28.91 | 28.93 | 28.48 | 28.73 | 91,894 | +0.39(+1.37%) |
Nov 13, 2023 | 27.86 | 28.42 | 27.86 | 28.34 | 58,113 | +0.21(+0.75%) |
Nov 10, 2023 | 27.76 | 28.23 | 27.61 | 28.13 | 69,553 | +0.23(+0.82%) |
Nov 09, 2023 | 27.73 | 28.19 | 27.61 | 27.90 | 109,330 | +0.12(+0.43%) |
Nov 08, 2023 | 28.81 | 28.81 | 27.67 | 27.78 | 61,195 | -0.88(-3.07%) |
Nov 07, 2023 | 28.79 | 28.91 | 28.23 | 28.66 | 114,450 | -0.10(-0.35%) |
Nov 06, 2023 | 28.89 | 28.89 | 28.38 | 28.76 | 56,150 | -0.13(-0.45%) |
Nov 03, 2023 | 29.10 | 29.22 | 28.75 | 28.89 | 83,863 | +0.12(+0.42%) |
Nov 02, 2023 | 28.56 | 28.91 | 28.42 | 28.77 | 79,611 | +0.21(+0.73%) |