Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 32.52 | 33.21 | 31.75 | 31.75 | 326,808 | -1.00(-3.05%) |
Jan 30, 2024 | 32.57 | 33.12 | 32.44 | 32.75 | 201,409 | +0.16(+0.49%) |
Jan 29, 2024 | 31.82 | 32.77 | 31.82 | 32.59 | 234,974 | +0.77(+2.42%) |
Jan 26, 2024 | 31.92 | 32.31 | 31.49 | 31.82 | 187,198 | +0.01(+0.03%) |
Jan 25, 2024 | 31.59 | 32.01 | 31.25 | 31.81 | 238,961 | +1.12(+3.65%) |
Jan 24, 2024 | 31.99 | 31.99 | 30.36 | 30.69 | 336,874 | -0.70(-2.23%) |
Jan 23, 2024 | 32.68 | 32.95 | 31.39 | 31.39 | 336,790 | -1.86(-5.59%) |
Jan 22, 2024 | 32.74 | 33.45 | 32.51 | 33.25 | 346,374 | +0.86(+2.66%) |
Jan 19, 2024 | 32.87 | 32.95 | 31.37 | 32.39 | 399,047 | -0.27(-0.83%) |
Jan 18, 2024 | 31.68 | 32.68 | 31.66 | 32.66 | 636,577 | +1.51(+4.85%) |
Jan 17, 2024 | 30.70 | 31.18 | 30.70 | 31.15 | 207,642 | -0.15(-0.48%) |
Jan 16, 2024 | 31.26 | 31.48 | 30.91 | 31.30 | 255,755 | -0.46(-1.45%) |
Jan 12, 2024 | 32.84 | 32.84 | 31.42 | 31.76 | 168,557 | -0.40(-1.24%) |
Jan 11, 2024 | 31.85 | 32.18 | 31.35 | 32.16 | 230,600 | -0.05(-0.16%) |
Jan 10, 2024 | 31.70 | 32.32 | 31.48 | 32.21 | 245,756 | +0.72(+2.29%) |
Jan 09, 2024 | 31.28 | 31.70 | 31.10 | 31.49 | 230,962 | -0.28(-0.88%) |
Jan 08, 2024 | 31.44 | 32.35 | 31.32 | 31.77 | 315,662 | +0.62(+1.99%) |
Jan 05, 2024 | 31.05 | 32.00 | 30.83 | 31.15 | 476,077 | -0.19(-0.61%) |
Jan 04, 2024 | 31.75 | 32.09 | 31.28 | 31.34 | 258,584 | -0.28(-0.89%) |
Jan 03, 2024 | 32.26 | 32.36 | 31.55 | 31.62 | 290,751 | -1.49(-4.50%) |
Jan 02, 2024 | 33.22 | 33.47 | 32.50 | 33.11 | 254,799 | -0.68(-2.01%) |
Dec 29, 2023 | 33.81 | 34.35 | 33.59 | 33.79 | 427,267 | -0.34(-1.00%) |
Dec 28, 2023 | 33.93 | 34.45 | 33.79 | 34.13 | 253,127 | +0.15(+0.44%) |
Dec 27, 2023 | 34.00 | 34.18 | 33.55 | 33.98 | 322,180 | -0.01(-0.03%) |
Dec 26, 2023 | 33.80 | 34.21 | 33.44 | 33.99 | 226,843 | +0.48(+1.43%) |
Dec 22, 2023 | 33.60 | 34.06 | 33.30 | 33.51 | 347,520 | +0.13(+0.39%) |
Dec 21, 2023 | 33.45 | 33.78 | 32.94 | 33.38 | 252,419 | +0.36(+1.09%) |
Dec 20, 2023 | 32.80 | 33.88 | 32.44 | 33.02 | 486,119 | +0.22(+0.67%) |
Dec 19, 2023 | 31.56 | 33.00 | 31.48 | 32.80 | 354,279 | +1.70(+5.47%) |
Dec 18, 2023 | 31.32 | 31.32 | 30.42 | 31.10 | 408,817 | -0.30(-0.96%) |
Dec 15, 2023 | 32.38 | 32.73 | 31.40 | 31.40 | 844,996 | -1.62(-4.91%) |
Dec 14, 2023 | 31.20 | 33.25 | 31.20 | 33.02 | 704,875 | +2.69(+8.87%) |
Dec 13, 2023 | 29.39 | 30.49 | 28.20 | 30.33 | 599,394 | +1.11(+3.80%) |
Dec 12, 2023 | 29.45 | 29.66 | 29.17 | 29.22 | 324,656 | -0.14(-0.48%) |
Dec 11, 2023 | 29.87 | 29.87 | 28.92 | 29.36 | 350,285 | -0.52(-1.74%) |
Dec 08, 2023 | 29.13 | 30.21 | 29.09 | 29.88 | 286,535 | +0.64(+2.19%) |
Dec 07, 2023 | 28.63 | 29.47 | 28.53 | 29.24 | 396,365 | +0.69(+2.42%) |
Dec 06, 2023 | 28.48 | 29.22 | 28.44 | 28.55 | 437,266 | +0.59(+2.11%) |
Dec 05, 2023 | 27.77 | 28.30 | 27.48 | 27.96 | 432,987 | +0.16(+0.58%) |
Dec 04, 2023 | 27.24 | 27.84 | 27.05 | 27.80 | 385,058 | +0.40(+1.46%) |
Dec 01, 2023 | 26.45 | 27.51 | 26.25 | 27.40 | 479,751 | +1.09(+4.14%) |
Nov 30, 2023 | 26.70 | 26.70 | 26.00 | 26.31 | 442,624 | -0.54(-2.01%) |
Nov 29, 2023 | 26.38 | 27.43 | 26.30 | 26.85 | 580,339 | +1.03(+3.99%) |
Nov 28, 2023 | 25.83 | 26.35 | 25.74 | 25.82 | 760,710 | -0.11(-0.42%) |
Nov 27, 2023 | 25.74 | 26.01 | 25.53 | 25.93 | 435,358 | +0.10(+0.39%) |
Nov 24, 2023 | 26.36 | 26.36 | 25.65 | 25.83 | 248,718 | -0.46(-1.75%) |
Nov 22, 2023 | 26.93 | 27.59 | 26.15 | 26.29 | 464,493 | -0.53(-1.98%) |
Nov 21, 2023 | 26.49 | 27.30 | 26.20 | 26.82 | 712,619 | +0.16(+0.60%) |
Nov 20, 2023 | 27.01 | 27.06 | 26.55 | 26.66 | 689,721 | -0.51(-1.88%) |
Nov 17, 2023 | 30.50 | 30.75 | 26.52 | 27.17 | 1,475,229 | -3.07(-10.15%) |
Nov 16, 2023 | 30.50 | 30.80 | 30.09 | 30.24 | 363,624 | -0.26(-0.85%) |
Nov 15, 2023 | 31.02 | 31.32 | 30.32 | 30.50 | 464,801 | -0.69(-2.21%) |
Nov 14, 2023 | 29.68 | 31.32 | 29.68 | 31.19 | 566,746 | +2.75(+9.67%) |
Nov 13, 2023 | 28.79 | 28.90 | 28.32 | 28.44 | 227,311 | -0.63(-2.17%) |
Nov 10, 2023 | 28.16 | 29.09 | 28.11 | 29.07 | 221,829 | +1.12(+4.01%) |
Nov 09, 2023 | 28.61 | 28.90 | 27.85 | 27.95 | 208,777 | -0.52(-1.83%) |
Nov 08, 2023 | 28.59 | 28.75 | 28.22 | 28.47 | 211,223 | -0.09(-0.32%) |
Nov 07, 2023 | 27.99 | 28.58 | 27.67 | 28.56 | 296,760 | +0.61(+2.18%) |
Nov 06, 2023 | 28.36 | 28.49 | 27.80 | 27.95 | 447,704 | -0.72(-2.51%) |
Nov 03, 2023 | 27.79 | 29.15 | 27.73 | 28.67 | 458,286 | +1.59(+5.87%) |
Nov 02, 2023 | 26.11 | 27.75 | 26.10 | 27.08 | 659,650 | +1.62(+6.36%) |