Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 23.66 | 25.16 | 23.59 | 24.35 | 559,092 | -0.08(-0.33%) |
Jan 30, 2024 | 24.36 | 24.78 | 24.28 | 24.43 | 736,758 | -1.04(-4.07%) |
Jan 29, 2024 | 26.47 | 26.55 | 24.94 | 25.47 | 1,017,148 | -1.33(-4.98%) |
Jan 26, 2024 | 26.53 | 27.13 | 26.27 | 26.80 | 643,512 | -0.57(-2.07%) |
Jan 25, 2024 | 27.96 | 28.35 | 27.23 | 27.37 | 814,426 | -0.53(-1.89%) |
Jan 24, 2024 | 28.58 | 28.67 | 27.50 | 27.89 | 1,738,449 | +1.55(+5.90%) |
Jan 23, 2024 | 26.18 | 26.82 | 25.81 | 26.34 | 1,866,920 | +2.29(+9.52%) |
Jan 22, 2024 | 23.41 | 24.18 | 23.10 | 24.05 | 1,136,021 | -1.43(-5.62%) |
Jan 19, 2024 | 24.65 | 25.83 | 24.26 | 25.49 | 982,116 | +0.12(+0.47%) |
Jan 18, 2024 | 26.02 | 26.11 | 25.17 | 25.37 | 623,892 | -0.23(-0.89%) |
Jan 17, 2024 | 24.85 | 25.62 | 24.57 | 25.60 | 1,846,082 | -1.39(-5.16%) |
Jan 16, 2024 | 28.05 | 28.05 | 26.88 | 26.99 | 1,348,431 | -2.29(-7.82%) |
Jan 12, 2024 | 29.73 | 30.30 | 29.23 | 29.28 | 1,229,835 | -0.41(-1.38%) |
Jan 11, 2024 | 29.51 | 29.78 | 28.92 | 29.69 | 750,760 | +1.18(+4.16%) |
Jan 10, 2024 | 28.91 | 29.05 | 28.27 | 28.50 | 804,669 | -0.26(-0.90%) |
Jan 09, 2024 | 28.46 | 28.89 | 28.08 | 28.76 | 1,177,943 | -0.98(-3.28%) |
Jan 08, 2024 | 28.88 | 29.84 | 28.40 | 29.74 | 1,608,640 | -0.66(-2.16%) |
Jan 05, 2024 | 30.86 | 31.12 | 30.32 | 30.39 | 634,028 | -0.76(-2.43%) |
Jan 04, 2024 | 31.16 | 31.72 | 30.91 | 31.15 | 386,607 | -0.66(-2.07%) |
Jan 03, 2024 | 30.56 | 31.87 | 30.40 | 31.81 | 832,863 | +0.96(+3.10%) |
Jan 02, 2024 | 31.80 | 31.80 | 30.64 | 30.85 | 1,215,781 | -2.32(-6.99%) |
Dec 29, 2023 | 32.39 | 33.57 | 32.23 | 33.17 | 881,056 | +0.89(+2.74%) |
Dec 28, 2023 | 32.01 | 32.89 | 31.96 | 32.29 | 928,117 | +1.61(+5.26%) |
Dec 27, 2023 | 30.86 | 30.96 | 30.22 | 30.67 | 477,179 | -0.04(-0.13%) |
Dec 26, 2023 | 31.01 | 31.56 | 30.49 | 30.71 | 652,807 | +0.39(+1.28%) |
Dec 22, 2023 | 29.46 | 30.59 | 28.90 | 30.32 | 1,680,802 | -2.72(-8.23%) |
Dec 21, 2023 | 32.04 | 33.07 | 31.67 | 33.04 | 491,585 | +2.09(+6.75%) |
Dec 20, 2023 | 31.79 | 32.16 | 30.87 | 30.95 | 745,524 | -1.82(-5.57%) |
Dec 19, 2023 | 32.27 | 33.05 | 32.13 | 32.78 | 453,192 | +0.74(+2.30%) |
Dec 18, 2023 | 32.76 | 32.77 | 31.84 | 32.04 | 570,612 | -1.10(-3.31%) |
Dec 15, 2023 | 33.85 | 34.04 | 32.94 | 33.14 | 1,136,497 | +0.03(+0.09%) |
Dec 14, 2023 | 32.41 | 33.32 | 32.27 | 33.11 | 586,884 | +0.83(+2.58%) |
Dec 13, 2023 | 31.73 | 32.28 | 30.92 | 32.28 | 588,116 | -0.32(-0.99%) |
Dec 12, 2023 | 32.00 | 32.64 | 31.64 | 32.60 | 333,926 | +0.71(+2.21%) |
Dec 11, 2023 | 31.19 | 32.04 | 30.68 | 31.89 | 327,404 | +0.34(+1.09%) |
Dec 08, 2023 | 31.58 | 32.01 | 31.42 | 31.55 | 190,215 | -0.63(-1.95%) |
Dec 07, 2023 | 32.10 | 32.39 | 31.85 | 32.18 | 216,102 | +0.43(+1.36%) |
Dec 06, 2023 | 32.50 | 32.84 | 31.75 | 31.75 | 402,148 | -0.07(-0.22%) |
Dec 05, 2023 | 30.94 | 31.82 | 30.89 | 31.82 | 493,821 | -0.41(-1.28%) |
Dec 04, 2023 | 32.59 | 32.82 | 31.97 | 32.23 | 714,233 | -1.78(-5.22%) |
Dec 01, 2023 | 33.62 | 34.07 | 33.10 | 34.00 | 347,130 | -1.01(-2.89%) |
Nov 30, 2023 | 34.65 | 35.04 | 33.60 | 35.01 | 459,389 | +0.68(+1.97%) |
Nov 29, 2023 | 34.35 | 35.05 | 34.13 | 34.34 | 466,818 | -1.33(-3.74%) |
Nov 28, 2023 | 35.44 | 36.04 | 35.11 | 35.67 | 472,840 | +0.74(+2.11%) |
Nov 27, 2023 | 35.57 | 35.57 | 34.88 | 34.93 | 304,296 | -1.30(-3.60%) |
Nov 24, 2023 | 34.75 | 36.34 | 34.63 | 36.24 | 280,084 | +1.06(+3.01%) |
Nov 22, 2023 | 35.49 | 35.67 | 34.58 | 35.18 | 325,444 | +0.30(+0.87%) |
Nov 21, 2023 | 35.12 | 35.86 | 34.52 | 34.88 | 809,360 | -1.80(-4.92%) |
Nov 20, 2023 | 34.82 | 37.09 | 34.77 | 36.68 | 1,196,680 | +2.51(+7.35%) |
Nov 17, 2023 | 33.63 | 34.44 | 33.45 | 34.17 | 724,605 | +0.25(+0.72%) |
Nov 16, 2023 | 33.59 | 35.07 | 32.88 | 33.92 | 1,386,870 | -2.95(-8.01%) |
Nov 15, 2023 | 36.11 | 37.84 | 35.71 | 36.88 | 1,182,297 | +2.35(+6.82%) |
Nov 14, 2023 | 34.33 | 34.81 | 33.52 | 34.52 | 762,537 | +1.32(+3.99%) |
Nov 13, 2023 | 33.32 | 33.83 | 32.52 | 33.20 | 542,916 | +0.76(+2.33%) |
Nov 10, 2023 | 32.00 | 32.57 | 31.58 | 32.44 | 585,403 | +0.13(+0.39%) |
Nov 09, 2023 | 33.39 | 33.81 | 32.20 | 32.32 | 502,482 | -1.34(-3.99%) |
Nov 08, 2023 | 33.51 | 34.36 | 33.34 | 33.66 | 333,077 | -0.02(-0.06%) |
Nov 07, 2023 | 33.49 | 33.97 | 32.62 | 33.68 | 671,865 | -0.16(-0.46%) |
Nov 06, 2023 | 34.81 | 34.93 | 33.65 | 33.84 | 497,307 | +0.26(+0.79%) |
Nov 03, 2023 | 32.59 | 33.84 | 32.59 | 33.57 | 1,101,380 | +2.49(+8.02%) |
Nov 02, 2023 | 31.24 | 31.30 | 30.51 | 31.08 | 628,810 | +0.66(+2.16%) |