Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 34.17 | 34.26 | 32.58 | 32.65 | 229,476 | -2.02(-5.82%) |
Jan 30, 2024 | 34.95 | 35.52 | 34.41 | 34.66 | 192,572 | -0.60(-1.69%) |
Jan 29, 2024 | 34.27 | 35.30 | 33.85 | 35.26 | 293,225 | +1.07(+3.12%) |
Jan 26, 2024 | 33.66 | 34.27 | 33.49 | 34.19 | 219,769 | +0.95(+2.86%) |
Jan 25, 2024 | 34.16 | 34.16 | 31.78 | 33.24 | 203,259 | -0.32(-0.96%) |
Jan 24, 2024 | 33.54 | 33.87 | 32.69 | 33.57 | 222,367 | +0.30(+0.91%) |
Jan 23, 2024 | 33.83 | 34.10 | 33.05 | 33.26 | 237,824 | -0.25(-0.76%) |
Jan 22, 2024 | 32.53 | 33.55 | 32.35 | 33.52 | 266,751 | +1.39(+4.33%) |
Jan 19, 2024 | 31.73 | 32.14 | 31.33 | 32.13 | 179,173 | +0.70(+2.21%) |
Jan 18, 2024 | 31.59 | 31.77 | 31.16 | 31.43 | 181,193 | +0.06(+0.19%) |
Jan 17, 2024 | 30.74 | 31.39 | 29.46 | 31.37 | 155,235 | +0.06(+0.19%) |
Jan 16, 2024 | 31.66 | 32.31 | 31.10 | 31.31 | 169,120 | -0.75(-2.35%) |
Jan 12, 2024 | 32.42 | 32.62 | 31.69 | 32.07 | 187,916 | +0.03(+0.09%) |
Jan 11, 2024 | 32.22 | 32.23 | 31.38 | 32.04 | 218,740 | -0.34(-1.06%) |
Jan 10, 2024 | 32.10 | 32.46 | 32.00 | 32.38 | 150,998 | +0.12(+0.36%) |
Jan 09, 2024 | 32.14 | 32.32 | 32.07 | 32.26 | 137,973 | -0.35(-1.08%) |
Jan 08, 2024 | 32.35 | 33.15 | 32.20 | 32.62 | 119,166 | +0.34(+1.06%) |
Jan 05, 2024 | 31.74 | 32.56 | 31.74 | 32.27 | 193,276 | +0.25(+0.80%) |
Jan 04, 2024 | 31.80 | 32.42 | 31.80 | 32.02 | 153,176 | +0.45(+1.43%) |
Jan 03, 2024 | 32.99 | 32.99 | 31.49 | 31.57 | 540,837 | -1.72(-5.18%) |
Jan 02, 2024 | 32.37 | 33.83 | 32.19 | 33.29 | 544,418 | +0.57(+1.74%) |
Dec 29, 2023 | 33.35 | 33.55 | 32.62 | 32.73 | 146,958 | -0.57(-1.71%) |
Dec 28, 2023 | 33.17 | 33.44 | 33.09 | 33.29 | 125,744 | -0.09(-0.26%) |
Dec 27, 2023 | 33.10 | 33.58 | 32.75 | 33.38 | 132,277 | +0.23(+0.68%) |
Dec 26, 2023 | 32.73 | 33.24 | 32.52 | 33.16 | 124,977 | +0.72(+2.23%) |
Dec 22, 2023 | 32.21 | 32.72 | 32.21 | 32.43 | 171,423 | +0.53(+1.66%) |
Dec 21, 2023 | 31.84 | 31.94 | 31.55 | 31.90 | 103,125 | +0.31(+0.99%) |
Dec 20, 2023 | 32.09 | 32.94 | 31.55 | 31.59 | 196,175 | -0.45(-1.41%) |
Dec 19, 2023 | 31.55 | 32.28 | 31.38 | 32.04 | 161,270 | +0.72(+2.31%) |
Dec 18, 2023 | 31.70 | 31.91 | 31.18 | 31.31 | 150,831 | -0.08(-0.25%) |
Dec 15, 2023 | 32.07 | 32.07 | 31.21 | 31.39 | 808,067 | -0.41(-1.29%) |
Dec 14, 2023 | 31.74 | 32.36 | 31.34 | 31.80 | 231,377 | +0.98(+3.18%) |
Dec 13, 2023 | 29.37 | 30.97 | 28.97 | 30.83 | 269,370 | +1.64(+5.64%) |
Dec 12, 2023 | 29.55 | 29.55 | 29.14 | 29.18 | 123,211 | -0.53(-1.78%) |
Dec 11, 2023 | 29.91 | 29.91 | 29.44 | 29.71 | 145,895 | -0.25(-0.85%) |
Dec 08, 2023 | 29.72 | 30.00 | 29.59 | 29.96 | 111,937 | +0.43(+1.46%) |
Dec 07, 2023 | 29.12 | 29.54 | 29.12 | 29.53 | 96,500 | +0.60(+2.06%) |
Dec 06, 2023 | 29.04 | 29.86 | 28.91 | 28.94 | 93,384 | +0.15(+0.51%) |
Dec 05, 2023 | 29.06 | 29.13 | 28.72 | 28.79 | 85,216 | -0.29(-1.01%) |
Dec 04, 2023 | 28.54 | 29.17 | 28.30 | 29.08 | 153,382 | +0.35(+1.23%) |
Dec 01, 2023 | 27.23 | 28.84 | 26.97 | 28.73 | 120,462 | +1.32(+4.82%) |
Nov 30, 2023 | 27.74 | 27.85 | 26.86 | 27.41 | 118,138 | -0.28(-1.03%) |
Nov 29, 2023 | 27.52 | 28.16 | 27.47 | 27.69 | 134,763 | +0.13(+0.46%) |
Nov 28, 2023 | 27.53 | 27.58 | 27.12 | 27.56 | 104,526 | +0.04(+0.14%) |
Nov 27, 2023 | 27.55 | 27.61 | 27.26 | 27.53 | 79,842 | -0.15(-0.53%) |
Nov 24, 2023 | 27.79 | 28.41 | 27.49 | 27.67 | 43,332 | +0.04(+0.14%) |
Nov 22, 2023 | 27.88 | 27.88 | 27.46 | 27.63 | 66,565 | +0.11(+0.39%) |
Nov 21, 2023 | 28.07 | 28.07 | 27.50 | 27.53 | 52,640 | -0.60(-2.12%) |
Nov 20, 2023 | 28.13 | 28.19 | 27.88 | 28.12 | 69,475 | -0.11(-0.38%) |
Nov 17, 2023 | 28.40 | 28.67 | 28.19 | 28.23 | 143,208 | +0.30(+1.09%) |
Nov 16, 2023 | 28.51 | 28.51 | 27.81 | 27.93 | 63,598 | -0.57(-1.99%) |
Nov 15, 2023 | 28.27 | 28.89 | 28.27 | 28.49 | 125,751 | -0.08(-0.27%) |
Nov 14, 2023 | 27.42 | 28.72 | 27.41 | 28.57 | 180,101 | +2.18(+8.27%) |
Nov 13, 2023 | 26.09 | 26.60 | 25.85 | 26.39 | 71,810 | +0.15(+0.56%) |
Nov 10, 2023 | 26.29 | 26.44 | 25.96 | 26.24 | 86,836 | +0.04(+0.15%) |
Nov 09, 2023 | 26.65 | 26.65 | 26.03 | 26.20 | 91,670 | -0.40(-1.51%) |
Nov 08, 2023 | 27.08 | 27.08 | 26.35 | 26.60 | 76,377 | -0.34(-1.27%) |
Nov 07, 2023 | 27.33 | 27.36 | 26.75 | 26.95 | 79,142 | -0.48(-1.76%) |
Nov 06, 2023 | 27.68 | 27.68 | 27.27 | 27.43 | 132,974 | -0.18(-0.67%) |
Nov 03, 2023 | 27.09 | 27.81 | 27.00 | 27.62 | 147,063 | +1.19(+4.50%) |
Nov 02, 2023 | 25.49 | 26.49 | 25.49 | 26.43 | 136,298 | +1.17(+4.64%) |