Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 32.38 | 32.55 | 32.03 | 32.06 | 105,747 | -0.69(-2.11%) |
Jan 30, 2024 | 32.89 | 32.91 | 32.67 | 32.75 | 86,898 | -0.14(-0.43%) |
Jan 29, 2024 | 32.51 | 32.89 | 32.47 | 32.89 | 303,810 | +0.42(+1.29%) |
Jan 26, 2024 | 32.38 | 32.62 | 32.38 | 32.47 | 109,716 | +0.04(+0.14%) |
Jan 25, 2024 | 32.45 | 32.55 | 32.24 | 32.43 | 131,857 | -0.04(-0.13%) |
Jan 24, 2024 | 32.53 | 32.70 | 32.40 | 32.47 | 73,104 | +0.23(+0.71%) |
Jan 23, 2024 | 32.16 | 32.24 | 32.02 | 32.24 | 50,231 | +0.17(+0.53%) |
Jan 22, 2024 | 32.17 | 32.22 | 32.03 | 32.07 | 74,955 | +0.06(+0.19%) |
Jan 19, 2024 | 31.68 | 32.01 | 31.63 | 32.01 | 64,040 | +0.48(+1.52%) |
Jan 18, 2024 | 31.37 | 31.56 | 31.27 | 31.53 | 38,883 | +0.33(+1.05%) |
Jan 17, 2024 | 31.10 | 31.20 | 30.90 | 31.20 | 69,927 | -0.12(-0.38%) |
Jan 16, 2024 | 31.29 | 31.45 | 31.21 | 31.32 | 47,324 | +0.01(+0.03%) |
Jan 12, 2024 | 31.41 | 31.43 | 31.25 | 31.31 | 239,408 | +0.00(+0.00%) |
Jan 11, 2024 | 31.43 | 31.50 | 31.06 | 31.31 | 157,012 | +0.01(+0.03%) |
Jan 10, 2024 | 30.98 | 31.33 | 30.98 | 31.30 | 85,498 | +0.41(+1.33%) |
Jan 09, 2024 | 30.66 | 30.98 | 30.64 | 30.89 | 57,625 | +0.09(+0.29%) |
Jan 08, 2024 | 30.26 | 30.80 | 30.26 | 30.80 | 36,409 | +0.65(+2.16%) |
Jan 05, 2024 | 30.13 | 30.34 | 30.05 | 30.15 | 73,098 | +0.04(+0.13%) |
Jan 04, 2024 | 30.17 | 30.37 | 30.09 | 30.11 | 49,270 | -0.12(-0.39%) |
Jan 03, 2024 | 30.25 | 30.40 | 30.20 | 30.23 | 76,787 | -0.23(-0.76%) |
Jan 02, 2024 | 30.68 | 30.70 | 30.28 | 30.46 | 79,350 | -0.49(-1.58%) |
Dec 29, 2023 | 31.05 | 31.09 | 30.80 | 30.95 | 48,717 | -0.09(-0.29%) |
Dec 28, 2023 | 31.07 | 31.12 | 31.01 | 31.04 | 49,038 | +0.04(+0.13%) |
Dec 27, 2023 | 30.96 | 31.03 | 30.92 | 31.00 | 107,400 | +0.06(+0.19%) |
Dec 26, 2023 | 30.87 | 31.01 | 30.87 | 30.94 | 86,542 | +0.08(+0.26%) |
Dec 22, 2023 | 30.97 | 30.99 | 30.76 | 30.86 | 50,092 | -0.05(-0.16%) |
Dec 21, 2023 | 30.81 | 30.91 | 30.67 | 30.91 | 67,661 | +0.35(+1.15%) |
Dec 20, 2023 | 30.95 | 31.10 | 30.56 | 30.56 | 164,551 | -0.36(-1.16%) |
Dec 19, 2023 | 30.82 | 30.92 | 30.80 | 30.92 | 72,902 | +0.15(+0.48%) |
Dec 18, 2023 | 30.57 | 30.86 | 30.54 | 30.77 | 102,585 | +0.29(+0.95%) |
Dec 15, 2023 | 30.33 | 30.57 | 30.32 | 30.48 | 103,598 | +0.10(+0.33%) |
Dec 14, 2023 | 30.68 | 30.69 | 30.21 | 30.38 | 83,032 | -0.19(-0.62%) |
Dec 13, 2023 | 30.33 | 30.63 | 30.31 | 30.57 | 67,796 | +0.31(+1.02%) |
Dec 12, 2023 | 29.96 | 30.28 | 29.96 | 30.26 | 61,646 | +0.22(+0.73%) |
Dec 11, 2023 | 29.97 | 30.04 | 29.82 | 30.04 | 76,203 | -0.09(-0.30%) |
Dec 08, 2023 | 29.83 | 30.14 | 29.80 | 30.13 | 88,657 | +0.17(+0.57%) |
Dec 07, 2023 | 29.77 | 29.99 | 29.74 | 29.96 | 70,239 | +0.39(+1.32%) |
Dec 06, 2023 | 29.99 | 29.99 | 29.56 | 29.57 | 71,094 | -0.25(-0.85%) |
Dec 05, 2023 | 29.48 | 29.87 | 29.48 | 29.82 | 169,179 | +0.21(+0.73%) |
Dec 04, 2023 | 29.70 | 29.70 | 29.40 | 29.61 | 341,239 | -0.34(-1.12%) |
Dec 01, 2023 | 29.83 | 29.99 | 29.73 | 29.95 | 60,049 | +0.05(+0.15%) |
Nov 30, 2023 | 29.98 | 29.98 | 29.66 | 29.90 | 60,001 | -0.03(-0.10%) |
Nov 29, 2023 | 30.17 | 30.23 | 29.92 | 29.93 | 44,606 | -0.10(-0.34%) |
Nov 28, 2023 | 29.94 | 30.09 | 29.89 | 30.03 | 37,245 | +0.03(+0.10%) |
Nov 27, 2023 | 29.98 | 30.12 | 29.96 | 30.00 | 43,000 | +0.01(+0.03%) |
Nov 24, 2023 | 29.99 | 30.07 | 29.95 | 29.99 | 26,310 | -0.08(-0.27%) |
Nov 22, 2023 | 30.10 | 30.23 | 29.97 | 30.07 | 61,900 | +0.15(+0.50%) |
Nov 21, 2023 | 29.92 | 29.93 | 29.77 | 29.92 | 76,016 | -0.04(-0.15%) |
Nov 20, 2023 | 29.59 | 30.03 | 29.59 | 29.96 | 90,664 | +0.32(+1.07%) |
Nov 17, 2023 | 29.71 | 29.71 | 29.55 | 29.64 | 175,197 | -0.04(-0.12%) |
Nov 16, 2023 | 29.51 | 29.68 | 29.45 | 29.68 | 38,482 | +0.18(+0.59%) |
Nov 15, 2023 | 29.70 | 29.71 | 29.41 | 29.50 | 128,592 | -0.05(-0.18%) |
Nov 14, 2023 | 29.54 | 29.67 | 29.43 | 29.56 | 68,559 | +0.48(+1.65%) |
Nov 13, 2023 | 29.00 | 29.15 | 28.87 | 29.08 | 168,257 | -0.01(-0.03%) |
Nov 10, 2023 | 28.60 | 29.09 | 28.57 | 29.09 | 59,433 | +0.59(+2.07%) |
Nov 09, 2023 | 28.78 | 28.85 | 28.47 | 28.50 | 39,419 | -0.25(-0.87%) |
Nov 08, 2023 | 28.64 | 28.77 | 28.57 | 28.75 | 191,319 | +0.14(+0.49%) |
Nov 07, 2023 | 28.43 | 28.69 | 28.39 | 28.61 | 46,793 | +0.30(+1.06%) |
Nov 06, 2023 | 28.18 | 28.31 | 28.12 | 28.31 | 41,481 | +0.21(+0.75%) |
Nov 03, 2023 | 27.95 | 28.17 | 27.86 | 28.10 | 39,412 | +0.21(+0.75%) |
Nov 02, 2023 | 27.79 | 27.89 | 27.70 | 27.89 | 119,487 | +0.46(+1.68%) |