Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 26, 2024 | 34.69 | 0 | +0.49(+1.43%) | |||
Jan 25, 2024 | 34.00 | 34.52 | 33.90 | 34.20 | 28,727 | -2.74(-7.42%) |
Jan 24, 2024 | 36.75 | 37.15 | 36.41 | 36.94 | 30,676 | +0.23(+0.64%) |
Jan 23, 2024 | 36.99 | 37.07 | 36.33 | 36.70 | 61,314 | +0.62(+1.73%) |
Jan 22, 2024 | 35.84 | 36.15 | 35.81 | 36.08 | 20,025 | -0.05(-0.12%) |
Jan 19, 2024 | 36.01 | 36.64 | 35.84 | 36.12 | 7,118 | -0.09(-0.23%) |
Jan 18, 2024 | 36.28 | 36.28 | 35.82 | 36.21 | 12,908 | +0.13(+0.36%) |
Jan 17, 2024 | 35.98 | 36.30 | 35.83 | 36.08 | 33,874 | -0.44(-1.20%) |
Jan 16, 2024 | 36.70 | 36.80 | 36.47 | 36.52 | 9,256 | -0.53(-1.44%) |
Jan 12, 2024 | 37.13 | 37.16 | 36.94 | 37.05 | 31,237 | +0.30(+0.82%) |
Jan 11, 2024 | 37.64 | 37.64 | 36.64 | 36.75 | 15,878 | -1.03(-2.74%) |
Jan 10, 2024 | 37.84 | 38.00 | 37.67 | 37.78 | 16,697 | -0.50(-1.29%) |
Jan 09, 2024 | 38.68 | 39.00 | 38.26 | 38.28 | 23,802 | -0.77(-1.97%) |
Jan 08, 2024 | 38.70 | 39.21 | 38.67 | 39.05 | 13,014 | +0.64(+1.67%) |
Jan 05, 2024 | 38.15 | 38.54 | 37.87 | 38.41 | 10,328 | -0.73(-1.87%) |
Jan 04, 2024 | 38.97 | 39.50 | 38.90 | 39.14 | 12,764 | +0.15(+0.38%) |
Jan 03, 2024 | 38.62 | 38.99 | 38.62 | 38.99 | 7,436 | +0.19(+0.49%) |
Jan 02, 2024 | 39.53 | 39.60 | 38.80 | 38.80 | 8,289 | -0.69(-1.73%) |
Dec 29, 2023 | 38.41 | 40.11 | 38.41 | 39.48 | 5,518 | -0.33(-0.82%) |
Dec 28, 2023 | 39.56 | 40.21 | 39.56 | 39.81 | 11,757 | -0.17(-0.42%) |
Dec 27, 2023 | 39.38 | 40.00 | 39.38 | 39.98 | 22,770 | +0.88(+2.25%) |
Dec 26, 2023 | 40.15 | 40.15 | 38.08 | 39.10 | 6,501 | +0.46(+1.19%) |
Dec 22, 2023 | 39.41 | 40.25 | 38.64 | 38.64 | 6,025 | -0.54(-1.38%) |
Dec 21, 2023 | 39.10 | 39.42 | 38.96 | 39.18 | 7,760 | +0.24(+0.61%) |
Dec 20, 2023 | 39.03 | 39.15 | 38.80 | 38.94 | 4,892 | -0.09(-0.22%) |
Dec 19, 2023 | 38.89 | 39.22 | 38.84 | 39.03 | 5,053 | +0.75(+1.96%) |
Dec 18, 2023 | 38.06 | 38.33 | 37.86 | 38.28 | 28,471 | -0.60(-1.56%) |
Dec 15, 2023 | 39.02 | 39.11 | 38.82 | 38.88 | 4,475 | +0.23(+0.58%) |
Dec 14, 2023 | 38.72 | 38.73 | 38.36 | 38.66 | 5,378 | +1.19(+3.19%) |
Dec 13, 2023 | 36.97 | 37.47 | 36.91 | 37.47 | 2,298 | +0.53(+1.42%) |
Dec 12, 2023 | 36.63 | 36.95 | 36.48 | 36.94 | 15,118 | -0.26(-0.70%) |
Dec 11, 2023 | 36.98 | 37.39 | 36.78 | 37.20 | 28,407 | +0.41(+1.11%) |
Dec 08, 2023 | 36.94 | 37.30 | 36.75 | 36.79 | 20,514 | -0.77(-2.04%) |
Dec 07, 2023 | 37.36 | 37.59 | 37.23 | 37.56 | 13,397 | +0.65(+1.75%) |
Dec 06, 2023 | 36.76 | 37.08 | 36.76 | 36.91 | 6,671 | +0.55(+1.53%) |
Dec 05, 2023 | 36.17 | 36.35 | 36.05 | 36.35 | 10,742 | +0.04(+0.12%) |
Dec 04, 2023 | 36.24 | 36.43 | 36.16 | 36.31 | 30,701 | -0.34(-0.93%) |
Dec 01, 2023 | 36.32 | 36.80 | 36.20 | 36.65 | 10,952 | +1.00(+2.81%) |
Nov 30, 2023 | 35.44 | 35.65 | 35.27 | 35.65 | 15,764 | +0.05(+0.14%) |
Nov 29, 2023 | 35.48 | 35.62 | 35.39 | 35.60 | 4,548 | +0.63(+1.81%) |
Nov 28, 2023 | 34.69 | 35.30 | 34.69 | 34.97 | 11,691 | +0.71(+2.07%) |
Nov 27, 2023 | 34.24 | 34.41 | 34.13 | 34.26 | 32,636 | -0.12(-0.35%) |
Nov 24, 2023 | 34.04 | 34.40 | 33.99 | 34.38 | 10,231 | +0.17(+0.50%) |
Nov 22, 2023 | 34.01 | 34.21 | 33.89 | 34.21 | 8,650 | -0.08(-0.23%) |
Nov 21, 2023 | 34.60 | 34.60 | 34.24 | 34.29 | 6,242 | -0.35(-1.01%) |
Nov 20, 2023 | 34.62 | 34.64 | 34.51 | 34.64 | 11,313 | -0.05(-0.16%) |
Nov 17, 2023 | 34.58 | 34.72 | 34.56 | 34.70 | 9,919 | +0.34(+1.00%) |
Nov 16, 2023 | 34.66 | 34.75 | 34.29 | 34.35 | 5,327 | -1.23(-3.47%) |
Nov 15, 2023 | 35.63 | 35.70 | 35.48 | 35.59 | 16,441 | +0.41(+1.17%) |
Nov 14, 2023 | 34.96 | 35.20 | 34.84 | 35.17 | 13,176 | +0.91(+2.67%) |
Nov 13, 2023 | 34.06 | 34.32 | 33.98 | 34.26 | 12,764 | +0.30(+0.89%) |
Nov 10, 2023 | 33.54 | 33.97 | 33.45 | 33.96 | 10,808 | +0.43(+1.28%) |
Nov 09, 2023 | 33.76 | 33.98 | 33.53 | 33.53 | 15,794 | +0.51(+1.54%) |
Nov 08, 2023 | 33.13 | 33.16 | 32.99 | 33.02 | 10,998 | -0.13(-0.39%) |
Nov 07, 2023 | 33.18 | 33.34 | 33.15 | 33.15 | 5,328 | -0.22(-0.64%) |
Nov 06, 2023 | 33.55 | 33.55 | 33.37 | 33.37 | 6,008 | +0.05(+0.17%) |
Nov 03, 2023 | 33.22 | 33.44 | 33.22 | 33.31 | 12,913 | +0.22(+0.66%) |
Nov 02, 2023 | 33.10 | 33.12 | 32.78 | 33.09 | 17,220 | +0.68(+2.10%) |