Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 37.13 | 37.57 | 35.66 | 35.69 | 132,052 | -2.23(-5.88%) |
Jan 30, 2024 | 38.10 | 38.33 | 37.81 | 37.92 | 43,346 | -0.17(-0.44%) |
Jan 29, 2024 | 37.27 | 38.10 | 37.18 | 38.08 | 90,027 | +0.96(+2.59%) |
Jan 26, 2024 | 37.64 | 37.76 | 36.62 | 37.12 | 78,167 | -0.45(-1.20%) |
Jan 25, 2024 | 39.65 | 39.65 | 36.47 | 37.57 | 107,662 | -1.46(-3.75%) |
Jan 24, 2024 | 39.51 | 39.77 | 38.70 | 39.03 | 63,265 | -0.19(-0.48%) |
Jan 23, 2024 | 40.14 | 40.55 | 39.08 | 39.22 | 75,267 | -0.50(-1.26%) |
Jan 22, 2024 | 39.16 | 39.79 | 39.05 | 39.72 | 74,699 | +1.02(+2.64%) |
Jan 19, 2024 | 38.41 | 38.89 | 37.98 | 38.70 | 75,733 | +0.24(+0.61%) |
Jan 18, 2024 | 38.02 | 38.53 | 37.20 | 38.47 | 77,095 | +0.56(+1.48%) |
Jan 17, 2024 | 37.08 | 38.05 | 37.08 | 37.91 | 58,759 | +0.01(+0.03%) |
Jan 16, 2024 | 38.41 | 38.58 | 37.84 | 37.90 | 78,359 | -1.24(-3.16%) |
Jan 12, 2024 | 39.87 | 40.09 | 38.83 | 39.13 | 61,658 | -0.15(-0.38%) |
Jan 11, 2024 | 39.39 | 40.36 | 38.53 | 39.28 | 60,887 | -0.59(-1.48%) |
Jan 10, 2024 | 39.38 | 39.87 | 39.23 | 39.87 | 52,261 | +0.28(+0.72%) |
Jan 09, 2024 | 39.60 | 40.02 | 39.28 | 39.58 | 60,486 | -0.65(-1.61%) |
Jan 08, 2024 | 40.12 | 40.52 | 39.48 | 40.23 | 115,890 | +0.19(+0.47%) |
Jan 05, 2024 | 40.09 | 40.97 | 39.96 | 40.05 | 127,664 | -0.46(-1.14%) |
Jan 04, 2024 | 40.63 | 41.45 | 40.26 | 40.51 | 70,123 | +0.05(+0.12%) |
Jan 03, 2024 | 42.19 | 42.19 | 40.41 | 40.46 | 98,539 | -1.99(-4.69%) |
Jan 02, 2024 | 41.71 | 42.92 | 41.71 | 42.45 | 67,143 | +0.27(+0.63%) |
Dec 29, 2023 | 42.91 | 43.10 | 42.18 | 42.19 | 72,405 | -1.03(-2.39%) |
Dec 28, 2023 | 43.20 | 43.64 | 41.58 | 43.22 | 56,008 | -0.43(-0.99%) |
Dec 27, 2023 | 43.31 | 43.79 | 43.14 | 43.65 | 56,115 | -0.02(-0.04%) |
Dec 26, 2023 | 42.90 | 43.81 | 42.88 | 43.67 | 59,779 | +1.07(+2.51%) |
Dec 22, 2023 | 42.33 | 44.39 | 42.33 | 42.60 | 66,491 | +0.32(+0.77%) |
Dec 21, 2023 | 42.27 | 42.45 | 41.77 | 42.27 | 53,403 | +0.36(+0.87%) |
Dec 20, 2023 | 42.66 | 43.80 | 41.80 | 41.91 | 97,284 | -0.71(-1.66%) |
Dec 19, 2023 | 42.03 | 42.99 | 41.96 | 42.62 | 78,286 | +0.96(+2.31%) |
Dec 18, 2023 | 41.96 | 42.15 | 41.28 | 41.66 | 71,879 | -0.19(-0.45%) |
Dec 15, 2023 | 42.65 | 42.68 | 41.22 | 41.84 | 241,664 | -0.55(-1.30%) |
Dec 14, 2023 | 41.80 | 45.00 | 41.67 | 42.39 | 166,038 | +1.88(+4.65%) |
Dec 13, 2023 | 38.25 | 40.64 | 37.73 | 40.51 | 164,690 | +2.54(+6.70%) |
Dec 12, 2023 | 38.29 | 38.39 | 37.70 | 37.96 | 85,566 | -0.43(-1.13%) |
Dec 11, 2023 | 38.68 | 39.05 | 37.59 | 38.40 | 81,462 | -0.28(-0.74%) |
Dec 08, 2023 | 38.62 | 39.02 | 38.53 | 38.68 | 91,866 | +0.29(+0.77%) |
Dec 07, 2023 | 37.55 | 38.39 | 37.55 | 38.39 | 101,946 | +1.17(+3.14%) |
Dec 06, 2023 | 36.97 | 38.63 | 36.97 | 37.22 | 139,779 | +0.53(+1.43%) |
Dec 05, 2023 | 36.32 | 36.95 | 36.14 | 36.69 | 86,707 | +0.38(+1.05%) |
Dec 04, 2023 | 35.67 | 36.45 | 35.67 | 36.31 | 240,745 | +0.26(+0.73%) |
Dec 01, 2023 | 33.53 | 36.22 | 33.37 | 36.05 | 112,608 | +2.52(+7.52%) |
Nov 30, 2023 | 34.50 | 34.54 | 33.28 | 33.53 | 194,668 | -0.81(-2.35%) |
Nov 29, 2023 | 34.31 | 34.77 | 34.00 | 34.34 | 59,082 | +0.47(+1.38%) |
Nov 28, 2023 | 34.25 | 34.25 | 33.69 | 33.87 | 51,485 | -0.33(-0.97%) |
Nov 27, 2023 | 34.64 | 34.84 | 34.06 | 34.20 | 66,048 | -0.75(-2.15%) |
Nov 24, 2023 | 35.09 | 35.14 | 34.59 | 34.95 | 14,859 | +0.03(+0.08%) |
Nov 22, 2023 | 35.28 | 35.49 | 34.74 | 34.92 | 71,299 | +0.11(+0.31%) |
Nov 21, 2023 | 35.86 | 35.86 | 34.81 | 34.81 | 32,906 | -1.08(-3.01%) |
Nov 20, 2023 | 36.06 | 36.22 | 35.31 | 35.89 | 60,435 | -0.36(-0.99%) |
Nov 17, 2023 | 36.72 | 37.30 | 36.18 | 36.25 | 86,032 | +0.01(+0.03%) |
Nov 16, 2023 | 36.28 | 36.49 | 35.46 | 36.24 | 77,877 | -0.27(-0.75%) |
Nov 15, 2023 | 36.33 | 37.03 | 36.33 | 36.52 | 81,931 | +0.08(+0.21%) |
Nov 14, 2023 | 34.22 | 36.45 | 34.14 | 36.44 | 133,458 | +3.25(+9.80%) |
Nov 13, 2023 | 32.56 | 33.32 | 32.43 | 33.19 | 42,832 | +0.36(+1.10%) |
Nov 10, 2023 | 33.22 | 33.22 | 32.70 | 32.83 | 68,318 | -0.22(-0.68%) |
Nov 09, 2023 | 33.63 | 33.63 | 32.71 | 33.05 | 51,550 | -0.53(-1.57%) |
Nov 08, 2023 | 34.15 | 34.15 | 33.31 | 33.58 | 65,991 | -0.55(-1.60%) |
Nov 07, 2023 | 33.90 | 34.38 | 33.66 | 34.12 | 62,664 | +0.01(+0.03%) |
Nov 06, 2023 | 34.36 | 34.39 | 33.77 | 34.11 | 83,186 | -0.39(-1.13%) |
Nov 03, 2023 | 33.87 | 34.93 | 33.83 | 34.50 | 104,048 | +1.60(+4.85%) |
Nov 02, 2023 | 31.66 | 32.90 | 31.58 | 32.90 | 84,320 | +1.26(+3.97%) |