Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 37.91 | 37.95 | 37.55 | 37.55 | 35,362 | -0.83(-2.16%) |
Jan 30, 2024 | 38.65 | 38.65 | 38.29 | 38.38 | 18,165 | -0.18(-0.47%) |
Jan 29, 2024 | 38.19 | 38.57 | 38.10 | 38.56 | 199,310 | +0.49(+1.29%) |
Jan 26, 2024 | 38.19 | 38.25 | 38.01 | 38.07 | 98,839 | -0.29(-0.76%) |
Jan 25, 2024 | 38.45 | 38.45 | 37.96 | 38.36 | 47,591 | +0.18(+0.47%) |
Jan 24, 2024 | 38.42 | 38.58 | 38.17 | 38.18 | 56,714 | +0.10(+0.26%) |
Jan 23, 2024 | 38.03 | 38.34 | 37.78 | 38.08 | 41,561 | +0.22(+0.58%) |
Jan 22, 2024 | 38.05 | 38.13 | 37.85 | 37.86 | 44,587 | +0.10(+0.26%) |
Jan 19, 2024 | 37.18 | 37.76 | 37.18 | 37.76 | 40,667 | +0.69(+1.86%) |
Jan 18, 2024 | 36.94 | 37.09 | 36.72 | 37.07 | 28,867 | +0.57(+1.56%) |
Jan 17, 2024 | 36.44 | 36.52 | 36.14 | 36.50 | 52,243 | -0.24(-0.65%) |
Jan 16, 2024 | 36.64 | 36.88 | 36.51 | 36.74 | 30,816 | +0.02(+0.05%) |
Jan 12, 2024 | 36.85 | 36.90 | 36.61 | 36.72 | 63,002 | +0.04(+0.11%) |
Jan 11, 2024 | 36.83 | 36.89 | 36.29 | 36.68 | 33,798 | +0.02(+0.05%) |
Jan 10, 2024 | 36.34 | 36.71 | 36.34 | 36.66 | 41,445 | +0.41(+1.13%) |
Jan 09, 2024 | 35.98 | 36.36 | 35.88 | 36.25 | 68,338 | +0.10(+0.28%) |
Jan 08, 2024 | 35.50 | 36.15 | 35.50 | 36.15 | 20,259 | +0.84(+2.38%) |
Jan 05, 2024 | 35.33 | 35.52 | 35.20 | 35.31 | 20,579 | +0.01(+0.03%) |
Jan 04, 2024 | 35.41 | 35.58 | 35.30 | 35.30 | 146,610 | -0.15(-0.42%) |
Jan 03, 2024 | 35.65 | 35.65 | 35.45 | 35.45 | 115,817 | -0.43(-1.20%) |
Jan 02, 2024 | 36.26 | 36.26 | 35.64 | 35.88 | 106,058 | -0.70(-1.91%) |
Dec 29, 2023 | 36.82 | 36.82 | 36.40 | 36.58 | 27,838 | -0.18(-0.49%) |
Dec 28, 2023 | 36.80 | 36.92 | 36.73 | 36.76 | 31,853 | +0.03(+0.08%) |
Dec 27, 2023 | 36.75 | 36.80 | 36.67 | 36.73 | 22,089 | -0.00(-0.00%) |
Dec 26, 2023 | 36.68 | 36.74 | 36.65 | 36.73 | 13,781 | +0.19(+0.52%) |
Dec 22, 2023 | 36.73 | 36.91 | 36.43 | 36.54 | 35,789 | -0.06(-0.16%) |
Dec 21, 2023 | 36.51 | 36.60 | 36.31 | 36.60 | 28,027 | +0.43(+1.19%) |
Dec 20, 2023 | 36.72 | 36.84 | 36.15 | 36.17 | 59,507 | -0.46(-1.25%) |
Dec 19, 2023 | 36.52 | 37.32 | 36.49 | 36.63 | 35,017 | +0.19(+0.52%) |
Dec 18, 2023 | 36.36 | 36.52 | 36.34 | 36.44 | 22,405 | +0.26(+0.72%) |
Dec 15, 2023 | 36.03 | 36.26 | 36.03 | 36.18 | 46,722 | +0.04(+0.11%) |
Dec 14, 2023 | 36.15 | 36.53 | 35.73 | 36.14 | 26,008 | +0.14(+0.39%) |
Dec 13, 2023 | 35.70 | 36.04 | 35.53 | 36.00 | 53,004 | +0.45(+1.26%) |
Dec 12, 2023 | 35.16 | 35.73 | 35.16 | 35.55 | 35,393 | +0.33(+0.94%) |
Dec 11, 2023 | 35.20 | 35.45 | 35.00 | 35.22 | 72,425 | +0.00(+0.00%) |
Dec 08, 2023 | 34.95 | 35.25 | 34.95 | 35.22 | 47,751 | +0.15(+0.43%) |
Dec 07, 2023 | 34.83 | 35.07 | 34.82 | 35.07 | 28,483 | +0.48(+1.39%) |
Dec 06, 2023 | 35.02 | 35.02 | 34.57 | 34.59 | 15,755 | -0.23(-0.66%) |
Dec 05, 2023 | 34.74 | 34.83 | 34.68 | 34.82 | 12,868 | +0.19(+0.55%) |
Dec 04, 2023 | 34.62 | 34.65 | 34.32 | 34.63 | 552,631 | -0.32(-0.91%) |
Dec 01, 2023 | 34.75 | 34.96 | 34.75 | 34.95 | 9,227 | +0.07(+0.20%) |
Nov 30, 2023 | 34.97 | 34.97 | 34.62 | 34.88 | 21,779 | -0.07(-0.20%) |
Nov 29, 2023 | 35.21 | 35.27 | 34.92 | 34.95 | 117,751 | -0.02(-0.06%) |
Nov 28, 2023 | 34.88 | 35.01 | 34.83 | 34.97 | 23,047 | +0.10(+0.29%) |
Nov 27, 2023 | 34.93 | 35.04 | 34.87 | 34.87 | 12,759 | -0.00(-0.01%) |
Nov 24, 2023 | 34.95 | 34.95 | 34.83 | 34.88 | 3,933 | -0.09(-0.25%) |
Nov 22, 2023 | 35.18 | 35.18 | 34.95 | 34.96 | 14,338 | +0.12(+0.34%) |
Nov 21, 2023 | 34.83 | 34.86 | 34.66 | 34.84 | 35,621 | -0.05(-0.15%) |
Nov 20, 2023 | 34.65 | 34.98 | 34.60 | 34.90 | 41,668 | +0.38(+1.11%) |
Nov 17, 2023 | 34.49 | 34.57 | 34.42 | 34.51 | 11,906 | -0.05(-0.14%) |
Nov 16, 2023 | 34.45 | 34.57 | 34.37 | 34.56 | 23,030 | +0.13(+0.38%) |
Nov 15, 2023 | 34.68 | 34.68 | 34.33 | 34.43 | 106,802 | -0.01(-0.03%) |
Nov 14, 2023 | 34.36 | 34.53 | 34.31 | 34.44 | 39,998 | +0.73(+2.18%) |
Nov 13, 2023 | 33.71 | 33.80 | 33.57 | 33.71 | 18,992 | -0.02(-0.07%) |
Nov 10, 2023 | 33.16 | 33.75 | 33.16 | 33.73 | 25,880 | +0.70(+2.11%) |
Nov 09, 2023 | 33.44 | 33.44 | 33.03 | 33.04 | 14,688 | -0.30(-0.89%) |
Nov 08, 2023 | 33.32 | 33.34 | 33.19 | 33.33 | 13,378 | +0.17(+0.51%) |
Nov 07, 2023 | 32.92 | 33.27 | 32.92 | 33.16 | 20,786 | +0.30(+0.91%) |
Nov 06, 2023 | 32.81 | 32.98 | 32.67 | 32.86 | 49,566 | +0.17(+0.52%) |
Nov 03, 2023 | 32.44 | 32.77 | 32.44 | 32.69 | 21,696 | +0.38(+1.17%) |
Nov 02, 2023 | 32.19 | 32.49 | 32.18 | 32.31 | 18,684 | +0.60(+1.88%) |