Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 31.99 | 32.02 | 30.92 | 31.00 | 427,439 | -1.30(-4.02%) |
Jan 30, 2024 | 32.32 | 32.49 | 31.98 | 32.30 | 479,084 | -0.19(-0.58%) |
Jan 29, 2024 | 32.58 | 32.75 | 32.20 | 32.49 | 425,439 | -0.08(-0.25%) |
Jan 26, 2024 | 33.26 | 33.26 | 32.51 | 32.57 | 595,933 | -0.48(-1.45%) |
Jan 25, 2024 | 33.45 | 33.59 | 32.89 | 33.05 | 1,307,732 | -0.08(-0.24%) |
Jan 24, 2024 | 33.56 | 34.06 | 33.05 | 33.13 | 535,054 | +0.60(+1.84%) |
Jan 23, 2024 | 32.72 | 32.89 | 32.32 | 32.53 | 406,776 | +0.16(+0.49%) |
Jan 22, 2024 | 32.00 | 32.74 | 31.86 | 32.37 | 544,002 | +0.69(+2.18%) |
Jan 19, 2024 | 31.47 | 31.69 | 30.91 | 31.68 | 406,361 | +0.40(+1.28%) |
Jan 18, 2024 | 31.20 | 31.39 | 30.86 | 31.28 | 378,167 | +0.28(+0.90%) |
Jan 17, 2024 | 31.40 | 31.43 | 30.84 | 31.00 | 1,163,827 | -0.88(-2.76%) |
Jan 16, 2024 | 31.40 | 31.92 | 31.09 | 31.88 | 475,887 | +0.01(+0.03%) |
Jan 12, 2024 | 32.34 | 32.49 | 31.75 | 31.87 | 496,492 | -0.04(-0.13%) |
Jan 11, 2024 | 31.62 | 32.00 | 30.99 | 31.91 | 567,318 | +0.37(+1.17%) |
Jan 10, 2024 | 31.01 | 31.60 | 30.72 | 31.54 | 599,162 | +0.54(+1.74%) |
Jan 09, 2024 | 30.90 | 31.24 | 30.84 | 31.00 | 569,884 | -0.34(-1.08%) |
Jan 08, 2024 | 31.03 | 31.79 | 31.03 | 31.34 | 664,005 | +0.46(+1.49%) |
Jan 05, 2024 | 30.68 | 31.30 | 30.68 | 30.88 | 656,946 | +0.08(+0.26%) |
Jan 04, 2024 | 31.30 | 31.30 | 30.37 | 30.80 | 617,882 | -0.48(-1.53%) |
Jan 03, 2024 | 31.47 | 31.64 | 31.09 | 31.28 | 642,115 | -0.51(-1.60%) |
Jan 02, 2024 | 32.41 | 32.41 | 31.38 | 31.79 | 791,957 | -1.22(-3.70%) |
Dec 29, 2023 | 33.15 | 33.46 | 32.99 | 33.01 | 468,928 | -0.14(-0.42%) |
Dec 28, 2023 | 33.43 | 33.59 | 33.04 | 33.15 | 400,941 | -0.15(-0.45%) |
Dec 27, 2023 | 32.37 | 33.43 | 32.29 | 33.30 | 543,024 | +0.93(+2.87%) |
Dec 26, 2023 | 32.41 | 32.57 | 31.98 | 32.37 | 545,303 | +0.18(+0.56%) |
Dec 22, 2023 | 30.80 | 32.21 | 30.64 | 32.19 | 1,348,459 | +1.60(+5.23%) |
Dec 21, 2023 | 29.88 | 30.67 | 29.52 | 30.59 | 1,206,446 | +1.03(+3.48%) |
Dec 20, 2023 | 29.10 | 30.09 | 28.96 | 29.56 | 907,173 | +0.37(+1.27%) |
Dec 19, 2023 | 29.68 | 30.00 | 28.98 | 29.19 | 739,286 | -0.15(-0.51%) |
Dec 18, 2023 | 28.68 | 29.44 | 28.59 | 29.34 | 744,939 | +0.66(+2.30%) |
Dec 15, 2023 | 28.88 | 28.88 | 28.27 | 28.68 | 1,825,109 | -0.15(-0.52%) |
Dec 14, 2023 | 28.93 | 29.00 | 28.35 | 28.83 | 765,481 | +0.26(+0.91%) |
Dec 13, 2023 | 27.56 | 28.72 | 27.43 | 28.57 | 653,264 | +0.97(+3.51%) |
Dec 12, 2023 | 27.83 | 27.90 | 27.50 | 27.60 | 600,482 | -0.35(-1.25%) |
Dec 11, 2023 | 27.50 | 28.01 | 27.31 | 27.95 | 648,346 | +0.17(+0.61%) |
Dec 08, 2023 | 27.66 | 27.86 | 27.29 | 27.78 | 561,251 | +0.01(+0.04%) |
Dec 07, 2023 | 28.00 | 28.24 | 27.57 | 27.77 | 516,677 | -0.44(-1.56%) |
Dec 06, 2023 | 28.44 | 28.79 | 28.14 | 28.21 | 726,323 | -0.04(-0.14%) |
Dec 05, 2023 | 28.29 | 28.54 | 28.08 | 28.25 | 600,355 | -0.26(-0.91%) |
Dec 04, 2023 | 28.66 | 28.86 | 28.36 | 28.51 | 576,749 | -0.36(-1.25%) |
Dec 01, 2023 | 27.95 | 28.90 | 27.81 | 28.87 | 712,289 | +0.84(+3.00%) |
Nov 30, 2023 | 28.05 | 28.16 | 27.63 | 28.03 | 589,349 | -0.07(-0.25%) |
Nov 29, 2023 | 28.37 | 28.57 | 27.97 | 28.10 | 520,025 | +0.10(+0.36%) |
Nov 28, 2023 | 27.73 | 28.25 | 27.68 | 28.00 | 600,322 | +0.11(+0.39%) |
Nov 27, 2023 | 28.08 | 28.49 | 27.83 | 27.89 | 771,939 | -0.33(-1.17%) |
Nov 24, 2023 | 28.29 | 28.50 | 28.09 | 28.22 | 270,511 | -0.15(-0.53%) |
Nov 22, 2023 | 28.50 | 29.09 | 28.21 | 28.37 | 760,625 | +0.06(+0.21%) |
Nov 21, 2023 | 28.85 | 28.95 | 28.12 | 28.31 | 723,976 | -0.89(-3.05%) |
Nov 20, 2023 | 29.14 | 29.55 | 28.99 | 29.20 | 869,200 | +0.20(+0.69%) |
Nov 17, 2023 | 28.70 | 29.37 | 28.45 | 29.00 | 1,368,766 | +0.29(+1.01%) |
Nov 16, 2023 | 28.07 | 29.20 | 27.50 | 28.71 | 2,711,046 | -1.73(-5.68%) |
Nov 15, 2023 | 30.27 | 31.20 | 30.21 | 30.44 | 569,900 | +0.15(+0.50%) |
Nov 14, 2023 | 29.75 | 30.49 | 29.29 | 30.29 | 626,961 | +1.55(+5.39%) |
Nov 13, 2023 | 28.83 | 29.26 | 28.34 | 28.74 | 551,494 | -0.36(-1.24%) |
Nov 10, 2023 | 28.46 | 29.13 | 28.34 | 29.10 | 522,951 | +0.70(+2.46%) |
Nov 09, 2023 | 29.26 | 29.89 | 28.23 | 28.40 | 613,965 | -0.76(-2.61%) |
Nov 08, 2023 | 29.67 | 29.87 | 28.91 | 29.16 | 586,143 | -0.49(-1.65%) |
Nov 07, 2023 | 29.25 | 30.37 | 27.72 | 29.65 | 1,192,562 | -0.43(-1.43%) |
Nov 06, 2023 | 30.00 | 30.39 | 29.67 | 30.08 | 638,230 | +0.18(+0.60%) |
Nov 03, 2023 | 29.45 | 30.11 | 28.89 | 29.90 | 832,640 | +1.07(+3.71%) |
Nov 02, 2023 | 28.11 | 29.20 | 28.11 | 28.83 | 550,485 | +1.42(+5.18%) |