Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 35.67 | 36.97 | 35.65 | 35.68 | 254,733 | -0.04(-0.11%) |
Jan 30, 2024 | 35.32 | 35.99 | 34.76 | 35.72 | 292,498 | +0.30(+0.85%) |
Jan 29, 2024 | 34.07 | 35.59 | 33.83 | 35.42 | 433,245 | +1.38(+4.05%) |
Jan 26, 2024 | 34.22 | 35.18 | 33.73 | 34.04 | 698,640 | -0.06(-0.18%) |
Jan 25, 2024 | 33.89 | 35.15 | 33.60 | 34.10 | 437,561 | +0.35(+1.04%) |
Jan 24, 2024 | 35.28 | 35.28 | 33.69 | 33.75 | 331,771 | -0.86(-2.48%) |
Jan 23, 2024 | 35.16 | 35.48 | 33.97 | 34.61 | 365,228 | -0.27(-0.77%) |
Jan 22, 2024 | 35.49 | 35.78 | 33.99 | 34.88 | 311,378 | -0.11(-0.31%) |
Jan 19, 2024 | 31.97 | 35.16 | 31.62 | 34.99 | 1,266,127 | +3.13(+9.82%) |
Jan 18, 2024 | 32.17 | 32.56 | 31.27 | 31.86 | 266,853 | -0.28(-0.87%) |
Jan 17, 2024 | 32.90 | 32.90 | 31.72 | 32.14 | 494,321 | -1.49(-4.43%) |
Jan 16, 2024 | 32.41 | 33.76 | 31.68 | 33.63 | 536,016 | +1.04(+3.19%) |
Jan 12, 2024 | 31.92 | 33.15 | 31.92 | 32.59 | 256,415 | +1.08(+3.43%) |
Jan 11, 2024 | 32.43 | 32.92 | 30.04 | 31.51 | 975,118 | -1.37(-4.17%) |
Jan 10, 2024 | 32.50 | 33.44 | 31.91 | 32.88 | 307,255 | +0.38(+1.17%) |
Jan 09, 2024 | 32.79 | 33.13 | 32.00 | 32.50 | 706,476 | -0.68(-2.05%) |
Jan 08, 2024 | 28.43 | 33.51 | 28.41 | 33.18 | 1,834,401 | +4.66(+16.34%) |
Jan 05, 2024 | 29.24 | 29.36 | 28.12 | 28.52 | 260,853 | -0.92(-3.13%) |
Jan 04, 2024 | 27.86 | 29.64 | 27.72 | 29.44 | 482,501 | +1.41(+5.03%) |
Jan 03, 2024 | 28.36 | 28.89 | 27.74 | 28.03 | 285,076 | -0.59(-2.06%) |
Jan 02, 2024 | 27.11 | 28.62 | 27.11 | 28.62 | 285,126 | +1.12(+4.07%) |
Dec 29, 2023 | 27.99 | 28.24 | 27.41 | 27.50 | 232,201 | -0.63(-2.24%) |
Dec 28, 2023 | 28.62 | 28.81 | 27.96 | 28.13 | 227,358 | -0.44(-1.54%) |
Dec 27, 2023 | 28.75 | 28.93 | 27.84 | 28.57 | 394,608 | -0.09(-0.31%) |
Dec 26, 2023 | 27.49 | 29.02 | 27.49 | 28.66 | 335,988 | +1.59(+5.87%) |
Dec 22, 2023 | 26.86 | 27.47 | 26.69 | 27.07 | 704,355 | +0.67(+2.54%) |
Dec 21, 2023 | 26.32 | 26.65 | 25.83 | 26.40 | 258,812 | +0.52(+2.01%) |
Dec 20, 2023 | 26.84 | 27.30 | 25.68 | 25.88 | 368,312 | -0.93(-3.47%) |
Dec 19, 2023 | 25.13 | 27.08 | 24.95 | 26.81 | 740,162 | +1.86(+7.45%) |
Dec 18, 2023 | 25.42 | 25.44 | 24.82 | 24.95 | 383,197 | -0.29(-1.15%) |
Dec 15, 2023 | 25.13 | 25.90 | 24.68 | 25.24 | 790,880 | -0.04(-0.16%) |
Dec 14, 2023 | 24.30 | 25.31 | 24.07 | 25.28 | 754,434 | +1.50(+6.31%) |
Dec 13, 2023 | 23.61 | 24.03 | 22.75 | 23.78 | 541,937 | +0.25(+1.06%) |
Dec 12, 2023 | 22.86 | 23.73 | 22.27 | 23.53 | 291,151 | +0.67(+2.93%) |
Dec 11, 2023 | 23.95 | 23.95 | 22.77 | 22.86 | 407,862 | -1.07(-4.47%) |
Dec 08, 2023 | 24.56 | 24.92 | 23.76 | 23.93 | 344,335 | -0.83(-3.35%) |
Dec 07, 2023 | 24.74 | 25.01 | 24.63 | 24.76 | 429,268 | -0.02(-0.08%) |
Dec 06, 2023 | 24.02 | 24.95 | 23.81 | 24.78 | 331,793 | +0.79(+3.29%) |
Dec 05, 2023 | 23.42 | 24.23 | 23.24 | 23.99 | 574,957 | +0.40(+1.70%) |
Dec 04, 2023 | 25.10 | 25.14 | 22.70 | 23.59 | 1,992,573 | -1.54(-6.13%) |
Dec 01, 2023 | 24.58 | 25.46 | 23.78 | 25.13 | 867,299 | +0.39(+1.58%) |
Nov 30, 2023 | 23.87 | 25.56 | 23.74 | 24.74 | 781,807 | +1.16(+4.92%) |
Nov 29, 2023 | 24.19 | 24.79 | 23.42 | 23.58 | 254,291 | -0.44(-1.83%) |
Nov 28, 2023 | 24.28 | 24.38 | 23.04 | 24.02 | 234,626 | -0.19(-0.78%) |
Nov 27, 2023 | 24.02 | 24.30 | 22.26 | 24.21 | 612,742 | +0.07(+0.29%) |
Nov 24, 2023 | 23.89 | 24.73 | 23.71 | 24.14 | 120,947 | +0.50(+2.12%) |
Nov 22, 2023 | 23.99 | 24.17 | 23.47 | 23.64 | 180,488 | -0.02(-0.08%) |
Nov 21, 2023 | 24.03 | 24.66 | 23.50 | 23.66 | 104,572 | -0.64(-2.63%) |
Nov 20, 2023 | 24.31 | 24.94 | 24.20 | 24.30 | 134,981 | +0.00(+0.00%) |
Nov 17, 2023 | 24.14 | 24.90 | 24.12 | 24.30 | 168,524 | +0.50(+2.10%) |
Nov 16, 2023 | 23.82 | 24.50 | 23.11 | 23.80 | 273,629 | -0.17(-0.71%) |
Nov 15, 2023 | 24.06 | 24.74 | 23.74 | 23.97 | 217,958 | -0.18(-0.75%) |
Nov 14, 2023 | 23.44 | 24.56 | 22.50 | 24.15 | 134,930 | +1.67(+7.43%) |
Nov 13, 2023 | 22.90 | 23.24 | 22.01 | 22.48 | 120,958 | -0.42(-1.83%) |
Nov 10, 2023 | 22.98 | 23.16 | 22.18 | 22.90 | 127,815 | +0.15(+0.66%) |
Nov 09, 2023 | 23.48 | 23.75 | 22.40 | 22.75 | 189,244 | -0.57(-2.44%) |
Nov 08, 2023 | 24.36 | 24.36 | 22.50 | 23.32 | 211,946 | -0.91(-3.76%) |
Nov 07, 2023 | 24.03 | 24.54 | 23.75 | 24.23 | 233,559 | +0.22(+0.92%) |
Nov 06, 2023 | 25.19 | 25.25 | 23.85 | 24.01 | 212,811 | -0.87(-3.50%) |
Nov 03, 2023 | 22.71 | 24.88 | 22.15 | 24.88 | 787,646 | +2.94(+13.40%) |
Nov 02, 2023 | 21.51 | 22.79 | 21.51 | 21.94 | 288,353 | +1.15(+5.53%) |