Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 37.56 | 37.56 | 36.73 | 36.82 | 5,268 | -0.89(-2.36%) |
Jan 30, 2024 | 37.55 | 37.75 | 37.55 | 37.71 | 1,753 | +0.35(+0.95%) |
Jan 29, 2024 | 37.57 | 37.57 | 37.21 | 37.36 | 13,966 | -0.44(-1.17%) |
Jan 26, 2024 | 37.24 | 37.81 | 37.07 | 37.80 | 5,515 | +0.41(+1.11%) |
Jan 25, 2024 | 37.04 | 37.45 | 36.96 | 37.39 | 12,302 | +0.73(+2.01%) |
Jan 24, 2024 | 36.40 | 36.68 | 36.36 | 36.65 | 4,959 | +0.39(+1.08%) |
Jan 23, 2024 | 36.25 | 36.49 | 36.13 | 36.26 | 4,490 | -0.04(-0.11%) |
Jan 22, 2024 | 35.92 | 36.43 | 35.92 | 36.30 | 7,353 | +0.52(+1.45%) |
Jan 19, 2024 | 36.12 | 36.19 | 35.65 | 35.78 | 7,152 | -0.15(-0.41%) |
Jan 18, 2024 | 35.59 | 35.98 | 35.55 | 35.93 | 6,033 | +0.44(+1.25%) |
Jan 17, 2024 | 34.84 | 35.49 | 34.84 | 35.49 | 4,203 | +0.20(+0.58%) |
Jan 16, 2024 | 35.75 | 35.75 | 35.25 | 35.28 | 3,000 | -0.44(-1.22%) |
Jan 12, 2024 | 36.17 | 36.47 | 35.58 | 35.72 | 9,041 | +0.22(+0.63%) |
Jan 11, 2024 | 35.77 | 35.98 | 35.30 | 35.50 | 12,555 | +0.55(+1.56%) |
Jan 10, 2024 | 35.75 | 35.75 | 34.95 | 34.95 | 20,941 | -0.32(-0.92%) |
Jan 09, 2024 | 35.20 | 35.44 | 34.99 | 35.27 | 26,739 | +0.38(+1.08%) |
Jan 08, 2024 | 34.75 | 34.90 | 34.50 | 34.90 | 13,507 | -1.13(-3.15%) |
Jan 05, 2024 | 36.04 | 36.12 | 35.92 | 36.03 | 16,379 | +0.62(+1.74%) |
Jan 04, 2024 | 35.70 | 35.70 | 34.96 | 35.41 | 13,500 | -0.39(-1.08%) |
Jan 03, 2024 | 35.27 | 35.89 | 35.24 | 35.80 | 10,636 | +1.03(+2.96%) |
Jan 02, 2024 | 35.62 | 35.62 | 34.70 | 34.77 | 5,837 | -0.34(-0.96%) |
Dec 29, 2023 | 35.61 | 35.62 | 35.11 | 35.11 | 16,898 | -0.28(-0.80%) |
Dec 28, 2023 | 36.00 | 36.23 | 35.33 | 35.39 | 7,942 | -0.88(-2.44%) |
Dec 27, 2023 | 36.83 | 36.83 | 36.27 | 36.27 | 4,753 | -0.47(-1.28%) |
Dec 26, 2023 | 36.82 | 37.18 | 36.74 | 36.74 | 4,038 | +0.72(+2.01%) |
Dec 22, 2023 | 36.61 | 36.61 | 36.02 | 36.02 | 4,029 | -0.26(-0.71%) |
Dec 21, 2023 | 36.20 | 36.28 | 36.05 | 36.28 | 5,975 | -0.05(-0.13%) |
Dec 20, 2023 | 36.95 | 37.02 | 36.30 | 36.32 | 4,500 | -0.33(-0.89%) |
Dec 19, 2023 | 36.31 | 36.70 | 36.31 | 36.65 | 7,917 | +0.56(+1.55%) |
Dec 18, 2023 | 36.24 | 36.81 | 35.95 | 36.09 | 39,741 | +0.48(+1.35%) |
Dec 15, 2023 | 35.78 | 35.78 | 35.09 | 35.61 | 40,554 | -0.00(-0.01%) |
Dec 14, 2023 | 35.39 | 35.87 | 35.34 | 35.61 | 23,203 | +0.84(+2.43%) |
Dec 13, 2023 | 34.24 | 34.77 | 34.24 | 34.77 | 14,368 | +0.62(+1.81%) |
Dec 12, 2023 | 34.45 | 34.48 | 34.01 | 34.15 | 26,298 | -1.19(-3.37%) |
Dec 11, 2023 | 35.19 | 35.41 | 35.06 | 35.34 | 14,682 | +0.26(+0.75%) |
Dec 08, 2023 | 34.91 | 35.23 | 34.80 | 35.08 | 17,119 | +0.59(+1.71%) |
Dec 07, 2023 | 34.75 | 34.75 | 34.15 | 34.49 | 149,711 | +0.14(+0.40%) |
Dec 06, 2023 | 34.78 | 34.91 | 34.35 | 34.35 | 34,346 | -1.22(-3.42%) |
Dec 05, 2023 | 36.22 | 36.22 | 35.52 | 35.57 | 13,320 | -0.55(-1.51%) |
Dec 04, 2023 | 36.00 | 36.58 | 35.75 | 36.12 | 14,030 | -0.12(-0.34%) |
Dec 01, 2023 | 36.85 | 37.15 | 36.24 | 36.24 | 9,364 | -0.33(-0.90%) |
Nov 30, 2023 | 38.18 | 38.33 | 36.50 | 36.57 | 14,504 | -1.11(-2.94%) |
Nov 29, 2023 | 37.50 | 37.80 | 36.97 | 37.68 | 7,434 | +0.56(+1.50%) |
Nov 28, 2023 | 36.83 | 37.40 | 36.82 | 37.12 | 9,001 | +0.50(+1.35%) |
Nov 27, 2023 | 36.75 | 37.01 | 36.50 | 36.62 | 6,417 | -0.34(-0.91%) |
Nov 24, 2023 | 36.99 | 37.29 | 36.94 | 36.96 | 1,681 | -0.29(-0.79%) |
Nov 22, 2023 | 36.12 | 37.34 | 35.95 | 37.25 | 14,940 | -0.46(-1.23%) |
Nov 21, 2023 | 37.47 | 37.73 | 37.36 | 37.72 | 30,840 | +0.14(+0.36%) |
Nov 20, 2023 | 37.44 | 37.87 | 37.44 | 37.58 | 42,567 | +0.76(+2.05%) |
Nov 17, 2023 | 36.07 | 36.87 | 36.07 | 36.83 | 28,366 | +1.23(+3.45%) |
Nov 16, 2023 | 36.35 | 36.35 | 35.35 | 35.60 | 23,258 | -1.52(-4.10%) |
Nov 15, 2023 | 37.16 | 37.36 | 37.05 | 37.12 | 11,595 | -0.44(-1.17%) |
Nov 14, 2023 | 37.77 | 38.06 | 37.49 | 37.56 | 27,907 | -0.11(-0.29%) |
Nov 13, 2023 | 37.05 | 37.70 | 37.05 | 37.67 | 14,754 | +0.57(+1.54%) |
Nov 10, 2023 | 36.86 | 37.30 | 36.83 | 37.10 | 5,961 | +0.68(+1.88%) |
Nov 09, 2023 | 36.51 | 36.96 | 36.39 | 36.41 | 4,482 | +0.09(+0.24%) |
Nov 08, 2023 | 36.89 | 37.00 | 36.16 | 36.32 | 20,705 | -0.76(-2.05%) |
Nov 07, 2023 | 37.72 | 37.72 | 36.96 | 37.08 | 24,168 | -1.45(-3.75%) |
Nov 06, 2023 | 38.86 | 38.98 | 38.51 | 38.53 | 15,731 | +0.22(+0.56%) |
Nov 03, 2023 | 38.96 | 38.98 | 38.08 | 38.31 | 16,903 | -0.65(-1.68%) |
Nov 02, 2023 | 38.48 | 39.03 | 38.44 | 38.96 | 5,442 | +0.74(+1.93%) |