Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 35.67 | 36.38 | 35.49 | 35.67 | 75,038 | +0.22(+0.62%) |
Jan 30, 2024 | 35.87 | 35.87 | 35.30 | 35.45 | 49,401 | -0.34(-0.94%) |
Jan 29, 2024 | 35.23 | 35.80 | 35.13 | 35.79 | 64,556 | +0.39(+1.09%) |
Jan 26, 2024 | 35.66 | 35.85 | 35.25 | 35.40 | 43,909 | -0.06(-0.17%) |
Jan 25, 2024 | 35.69 | 35.69 | 35.09 | 35.46 | 47,675 | +0.22(+0.62%) |
Jan 24, 2024 | 36.27 | 36.27 | 35.22 | 35.24 | 43,691 | -0.90(-2.50%) |
Jan 23, 2024 | 36.57 | 36.88 | 36.01 | 36.14 | 35,375 | -0.20(-0.55%) |
Jan 22, 2024 | 35.85 | 36.36 | 35.74 | 36.34 | 41,224 | +0.70(+1.95%) |
Jan 19, 2024 | 35.75 | 35.75 | 35.15 | 35.65 | 48,045 | +0.13(+0.36%) |
Jan 18, 2024 | 35.78 | 35.78 | 35.10 | 35.52 | 54,584 | -0.19(-0.53%) |
Jan 17, 2024 | 35.81 | 36.27 | 35.40 | 35.71 | 58,484 | -0.44(-1.21%) |
Jan 16, 2024 | 36.77 | 37.01 | 36.11 | 36.14 | 55,308 | -0.52(-1.41%) |
Jan 12, 2024 | 36.79 | 37.03 | 36.40 | 36.66 | 45,638 | +0.23(+0.63%) |
Jan 11, 2024 | 37.36 | 37.65 | 36.03 | 36.43 | 146,012 | -1.10(-2.94%) |
Jan 10, 2024 | 36.66 | 37.76 | 36.64 | 37.54 | 87,035 | +0.88(+2.41%) |
Jan 09, 2024 | 36.91 | 36.96 | 36.33 | 36.65 | 51,648 | -0.41(-1.10%) |
Jan 08, 2024 | 37.08 | 37.26 | 36.59 | 37.06 | 55,401 | +0.26(+0.70%) |
Jan 05, 2024 | 36.95 | 37.37 | 36.71 | 36.80 | 57,729 | -0.36(-0.96%) |
Jan 04, 2024 | 37.77 | 37.84 | 37.04 | 37.16 | 61,985 | -0.39(-1.03%) |
Jan 03, 2024 | 38.13 | 38.47 | 37.39 | 37.55 | 47,436 | -0.59(-1.54%) |
Jan 02, 2024 | 38.27 | 38.85 | 37.98 | 38.13 | 42,250 | -0.26(-0.67%) |
Dec 29, 2023 | 38.86 | 38.86 | 38.05 | 38.39 | 43,560 | -0.49(-1.25%) |
Dec 28, 2023 | 39.02 | 39.13 | 38.72 | 38.88 | 36,921 | -0.24(-0.61%) |
Dec 27, 2023 | 39.06 | 39.43 | 38.58 | 39.12 | 46,906 | +0.05(+0.13%) |
Dec 26, 2023 | 38.40 | 39.26 | 38.07 | 39.07 | 40,693 | +0.83(+2.17%) |
Dec 22, 2023 | 38.18 | 38.63 | 37.89 | 38.23 | 30,744 | +0.21(+0.55%) |
Dec 21, 2023 | 38.14 | 38.61 | 37.64 | 38.03 | 36,845 | +0.03(+0.08%) |
Dec 20, 2023 | 38.90 | 39.12 | 37.93 | 38.00 | 69,240 | -0.75(-1.94%) |
Dec 19, 2023 | 38.17 | 38.80 | 38.09 | 38.75 | 63,503 | +0.64(+1.69%) |
Dec 18, 2023 | 37.99 | 38.14 | 37.64 | 38.11 | 91,134 | +0.12(+0.31%) |
Dec 15, 2023 | 39.90 | 39.90 | 37.97 | 37.99 | 154,964 | -1.52(-3.85%) |
Dec 14, 2023 | 40.04 | 40.49 | 39.25 | 39.51 | 70,138 | -0.12(-0.30%) |
Dec 13, 2023 | 38.20 | 39.87 | 37.98 | 39.63 | 92,354 | +1.38(+3.62%) |
Dec 12, 2023 | 38.19 | 38.31 | 37.57 | 38.24 | 28,719 | +0.18(+0.47%) |
Dec 11, 2023 | 38.63 | 38.69 | 37.84 | 38.07 | 35,422 | -0.71(-1.84%) |
Dec 08, 2023 | 39.04 | 39.18 | 38.65 | 38.78 | 20,755 | -0.20(-0.51%) |
Dec 07, 2023 | 38.82 | 39.12 | 38.69 | 38.98 | 34,710 | +0.00(+0.00%) |
Dec 06, 2023 | 38.72 | 39.18 | 38.72 | 38.98 | 28,891 | +0.29(+0.74%) |
Dec 05, 2023 | 39.10 | 39.10 | 38.60 | 38.69 | 22,265 | -0.41(-1.04%) |
Dec 04, 2023 | 38.44 | 39.10 | 38.20 | 39.10 | 34,498 | +0.80(+2.09%) |
Dec 01, 2023 | 37.43 | 38.36 | 37.30 | 38.29 | 53,818 | +0.64(+1.71%) |
Nov 30, 2023 | 37.65 | 38.03 | 37.27 | 37.65 | 64,288 | +0.20(+0.53%) |
Nov 29, 2023 | 37.51 | 38.01 | 37.25 | 37.45 | 36,922 | +0.21(+0.56%) |
Nov 28, 2023 | 37.75 | 37.75 | 37.18 | 37.25 | 29,607 | -0.44(-1.18%) |
Nov 27, 2023 | 37.83 | 37.83 | 37.42 | 37.69 | 26,019 | -0.13(-0.34%) |
Nov 24, 2023 | 37.44 | 37.83 | 37.32 | 37.82 | 13,655 | +0.57(+1.54%) |
Nov 22, 2023 | 37.19 | 37.35 | 36.97 | 37.25 | 21,513 | +0.45(+1.24%) |
Nov 21, 2023 | 36.76 | 36.93 | 36.56 | 36.79 | 18,809 | -0.07(-0.19%) |
Nov 20, 2023 | 37.51 | 37.55 | 36.69 | 36.86 | 23,162 | -0.77(-2.05%) |
Nov 17, 2023 | 38.08 | 38.08 | 37.47 | 37.63 | 40,897 | -0.23(-0.60%) |
Nov 16, 2023 | 37.99 | 38.05 | 37.63 | 37.86 | 38,471 | +0.07(+0.18%) |
Nov 15, 2023 | 38.36 | 38.98 | 37.66 | 37.79 | 39,202 | -0.59(-1.55%) |
Nov 14, 2023 | 36.60 | 38.38 | 36.15 | 38.38 | 65,974 | +2.38(+6.62%) |
Nov 13, 2023 | 35.92 | 36.29 | 35.76 | 36.00 | 24,004 | -0.12(-0.33%) |
Nov 10, 2023 | 36.48 | 36.48 | 36.02 | 36.12 | 27,232 | -0.24(-0.65%) |
Nov 09, 2023 | 36.92 | 36.92 | 35.88 | 36.36 | 47,155 | -0.49(-1.34%) |
Nov 08, 2023 | 37.01 | 37.01 | 36.39 | 36.85 | 55,458 | -0.37(-0.98%) |
Nov 07, 2023 | 37.62 | 37.62 | 36.98 | 37.22 | 32,437 | -0.24(-0.63%) |
Nov 06, 2023 | 37.62 | 38.50 | 37.16 | 37.45 | 36,702 | +0.02(+0.05%) |
Nov 03, 2023 | 36.67 | 38.19 | 35.90 | 37.43 | 50,283 | +1.24(+3.41%) |
Nov 02, 2023 | 35.82 | 36.24 | 35.73 | 36.20 | 54,828 | +0.44(+1.22%) |