Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 31.62 | 31.62 | 30.61 | 30.80 | 7,218 | -0.79(-2.50%) |
Jan 30, 2024 | 30.65 | 31.86 | 29.26 | 31.59 | 9,705 | +1.07(+3.51%) |
Jan 29, 2024 | 30.66 | 31.00 | 29.95 | 30.52 | 13,061 | +0.03(+0.10%) |
Jan 26, 2024 | 31.90 | 31.90 | 30.31 | 30.49 | 7,187 | -1.12(-3.54%) |
Jan 25, 2024 | 32.00 | 32.00 | 30.50 | 31.61 | 9,023 | +0.01(+0.03%) |
Jan 24, 2024 | 30.65 | 31.84 | 30.65 | 31.60 | 9,162 | +1.00(+3.27%) |
Jan 23, 2024 | 31.40 | 31.50 | 30.54 | 30.60 | 8,304 | -0.65(-2.08%) |
Jan 22, 2024 | 29.97 | 31.29 | 29.97 | 31.25 | 12,360 | +1.05(+3.48%) |
Jan 19, 2024 | 30.24 | 30.36 | 27.82 | 30.20 | 14,051 | -0.27(-0.89%) |
Jan 18, 2024 | 31.79 | 32.06 | 28.92 | 30.47 | 44,289 | -1.40(-4.39%) |
Jan 17, 2024 | 29.31 | 32.29 | 28.94 | 31.87 | 38,485 | +2.62(+8.98%) |
Jan 16, 2024 | 28.50 | 29.50 | 28.23 | 29.25 | 49,134 | +0.94(+3.30%) |
Jan 12, 2024 | 28.21 | 28.62 | 27.51 | 28.31 | 13,151 | +0.24(+0.86%) |
Jan 11, 2024 | 28.45 | 28.70 | 27.09 | 28.07 | 25,294 | +0.26(+0.93%) |
Jan 10, 2024 | 24.02 | 28.65 | 24.02 | 27.81 | 76,069 | +4.24(+17.99%) |
Jan 09, 2024 | 23.15 | 23.94 | 23.15 | 23.57 | 5,314 | +0.38(+1.64%) |
Jan 08, 2024 | 22.22 | 23.25 | 22.22 | 23.19 | 5,244 | +0.99(+4.46%) |
Jan 05, 2024 | 21.99 | 22.55 | 21.99 | 22.20 | 2,199 | +0.21(+0.98%) |
Jan 04, 2024 | 22.64 | 22.66 | 21.98 | 21.98 | 15,918 | -1.07(-4.62%) |
Jan 03, 2024 | 23.23 | 23.25 | 22.66 | 23.05 | 2,299 | +0.39(+1.72%) |
Jan 02, 2024 | 22.66 | 22.91 | 22.60 | 22.66 | 5,596 | +0.53(+2.39%) |
Dec 29, 2023 | 22.60 | 22.60 | 22.01 | 22.13 | 10,533 | -0.65(-2.85%) |
Dec 28, 2023 | 23.23 | 23.70 | 22.65 | 22.78 | 10,926 | -0.37(-1.60%) |
Dec 27, 2023 | 23.33 | 23.55 | 22.70 | 23.15 | 10,567 | -0.36(-1.53%) |
Dec 26, 2023 | 23.82 | 24.41 | 23.01 | 23.51 | 11,236 | -0.36(-1.53%) |
Dec 22, 2023 | 24.05 | 24.25 | 23.75 | 23.88 | 5,946 | -0.26(-1.07%) |
Dec 21, 2023 | 24.41 | 24.41 | 24.13 | 24.13 | 1,658 | -0.26(-1.06%) |
Dec 20, 2023 | 24.48 | 24.48 | 24.39 | 24.39 | 1,366 | +0.31(+1.29%) |
Dec 19, 2023 | 23.84 | 24.08 | 23.84 | 24.08 | 945 | +0.40(+1.69%) |
Dec 18, 2023 | 24.10 | 24.10 | 23.58 | 23.68 | 3,922 | -0.40(-1.66%) |
Dec 15, 2023 | 24.00 | 24.50 | 24.00 | 24.08 | 7,202 | +0.03(+0.12%) |
Dec 14, 2023 | 23.73 | 24.05 | 23.47 | 24.05 | 1,627 | +0.62(+2.65%) |
Dec 13, 2023 | 23.44 | 24.00 | 23.43 | 23.43 | 11,574 | -0.01(-0.04%) |
Dec 12, 2023 | 23.25 | 23.75 | 23.14 | 23.44 | 5,190 | +0.05(+0.19%) |
Dec 11, 2023 | 23.01 | 23.65 | 23.01 | 23.39 | 21,161 | +0.30(+1.32%) |
Dec 08, 2023 | 22.60 | 23.09 | 22.52 | 23.09 | 6,760 | +0.44(+1.93%) |
Dec 07, 2023 | 23.00 | 23.00 | 22.64 | 22.65 | 3,513 | -0.35(-1.51%) |
Dec 06, 2023 | 22.90 | 23.19 | 22.58 | 23.00 | 5,908 | -0.30(-1.29%) |
Dec 05, 2023 | 23.07 | 23.71 | 23.07 | 23.30 | 5,581 | -0.20(-0.85%) |
Dec 04, 2023 | 23.53 | 23.80 | 22.50 | 23.50 | 6,784 | -0.30(-1.26%) |
Dec 01, 2023 | 22.92 | 23.80 | 22.92 | 23.80 | 9,420 | +0.58(+2.50%) |
Nov 30, 2023 | 22.90 | 23.49 | 22.70 | 23.22 | 5,362 | +0.07(+0.30%) |
Nov 29, 2023 | 22.80 | 23.50 | 22.80 | 23.15 | 7,804 | +0.56(+2.48%) |
Nov 28, 2023 | 22.80 | 22.80 | 22.59 | 22.59 | 1,227 | +0.04(+0.18%) |
Nov 27, 2023 | 22.49 | 22.99 | 22.49 | 22.55 | 3,405 | +0.12(+0.56%) |
Nov 24, 2023 | 22.28 | 22.55 | 22.28 | 22.43 | 888 | +0.25(+1.10%) |
Nov 22, 2023 | 22.05 | 22.18 | 22.05 | 22.18 | 1,379 | +0.05(+0.23%) |
Nov 21, 2023 | 22.44 | 22.44 | 21.92 | 22.13 | 5,590 | -0.13(-0.58%) |
Nov 20, 2023 | 22.57 | 22.99 | 22.25 | 22.26 | 7,477 | -0.04(-0.18%) |
Nov 17, 2023 | 21.90 | 22.49 | 21.90 | 22.30 | 5,321 | +0.34(+1.55%) |
Nov 16, 2023 | 21.90 | 22.09 | 21.90 | 21.96 | 2,142 | -0.18(-0.81%) |
Nov 15, 2023 | 22.59 | 22.69 | 22.14 | 22.14 | 2,605 | -0.56(-2.47%) |
Nov 14, 2023 | 22.40 | 22.70 | 21.88 | 22.70 | 6,736 | +0.75(+3.42%) |
Nov 13, 2023 | 21.57 | 22.20 | 21.57 | 21.95 | 3,241 | +0.04(+0.18%) |
Nov 10, 2023 | 21.91 | 22.13 | 21.91 | 21.91 | 2,797 | +0.19(+0.87%) |
Nov 09, 2023 | 21.95 | 21.95 | 21.70 | 21.72 | 2,336 | +0.04(+0.18%) |
Nov 08, 2023 | 21.94 | 22.35 | 21.68 | 21.68 | 3,703 | +0.00(+0.00%) |
Nov 07, 2023 | 21.70 | 21.88 | 21.68 | 21.68 | 4,153 | -0.10(-0.46%) |
Nov 06, 2023 | 21.72 | 21.78 | 21.72 | 21.78 | 735 | -0.10(-0.46%) |
Nov 03, 2023 | 22.21 | 22.21 | 21.63 | 21.88 | 4,365 | -0.07(-0.32%) |
Nov 02, 2023 | 21.50 | 22.29 | 21.50 | 21.95 | 4,041 | +0.36(+1.67%) |