Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 38.34 | 38.72 | 37.52 | 37.57 | 91,214 | -0.96(-2.49%) |
Jan 30, 2024 | 38.66 | 38.73 | 38.40 | 38.53 | 28,575 | -0.33(-0.85%) |
Jan 29, 2024 | 38.22 | 38.86 | 38.02 | 38.86 | 55,386 | +0.71(+1.86%) |
Jan 26, 2024 | 38.37 | 38.54 | 38.08 | 38.15 | 33,177 | +0.01(+0.03%) |
Jan 25, 2024 | 38.41 | 38.50 | 37.88 | 38.14 | 65,223 | +0.30(+0.79%) |
Jan 24, 2024 | 38.67 | 38.67 | 37.80 | 37.84 | 85,037 | -0.33(-0.86%) |
Jan 23, 2024 | 38.64 | 38.68 | 38.00 | 38.17 | 48,223 | -0.13(-0.34%) |
Jan 22, 2024 | 37.82 | 38.32 | 37.82 | 38.30 | 105,548 | +0.80(+2.13%) |
Jan 19, 2024 | 37.22 | 37.53 | 36.86 | 37.50 | 72,284 | +0.40(+1.08%) |
Jan 18, 2024 | 37.10 | 37.11 | 36.65 | 37.10 | 41,478 | +0.19(+0.51%) |
Jan 17, 2024 | 36.59 | 36.91 | 36.51 | 36.91 | 72,236 | -0.24(-0.65%) |
Jan 16, 2024 | 37.32 | 37.40 | 37.00 | 37.15 | 108,740 | -0.38(-1.01%) |
Jan 15, 2024 | 37.56 | 37.61 | 37.50 | 37.53 | 9,791 | -0.11(-0.29%) |
Jan 12, 2024 | 38.15 | 38.39 | 37.56 | 37.64 | 45,058 | -0.09(-0.24%) |
Jan 11, 2024 | 37.91 | 37.91 | 37.27 | 37.73 | 77,306 | -0.28(-0.74%) |
Jan 10, 2024 | 37.93 | 38.05 | 37.63 | 38.01 | 67,382 | +0.05(+0.13%) |
Jan 09, 2024 | 37.89 | 38.13 | 37.70 | 37.96 | 60,553 | -0.44(-1.15%) |
Jan 08, 2024 | 37.67 | 38.40 | 37.48 | 38.40 | 149,089 | +0.74(+1.96%) |
Jan 05, 2024 | 37.53 | 38.06 | 37.47 | 37.66 | 109,416 | -0.09(-0.24%) |
Jan 04, 2024 | 37.81 | 38.06 | 37.75 | 37.75 | 79,057 | -0.09(-0.24%) |
Jan 03, 2024 | 38.44 | 38.48 | 37.77 | 37.84 | 131,769 | -1.05(-2.70%) |
Jan 02, 2024 | 39.00 | 39.29 | 38.70 | 38.89 | 85,097 | -0.33(-0.84%) |
Dec 29, 2023 | 39.22 | 0 | -0.56(-1.41%) | |||
Dec 28, 2023 | 39.85 | 39.98 | 39.66 | 39.78 | 44,349 | -0.42(-1.04%) |
Dec 27, 2023 | 40.12 | 40.30 | 39.94 | 40.20 | 129,598 | +0.62(+1.57%) |
Dec 22, 2023 | 39.58 | 0 | +0.34(+0.87%) | |||
Dec 21, 2023 | 39.02 | 39.24 | 38.90 | 39.24 | 169,887 | +0.66(+1.71%) |
Dec 20, 2023 | 39.28 | 39.71 | 38.58 | 38.58 | 264,284 | -0.81(-2.06%) |
Dec 19, 2023 | 38.89 | 39.43 | 38.79 | 39.39 | 39,798 | +0.74(+1.91%) |
Dec 18, 2023 | 38.82 | 38.94 | 38.57 | 38.65 | 70,492 | +0.01(+0.03%) |
Dec 15, 2023 | 39.06 | 39.10 | 38.45 | 38.64 | 178,187 | -0.33(-0.85%) |
Dec 14, 2023 | 38.69 | 39.21 | 38.56 | 38.97 | 221,545 | +0.98(+2.58%) |
Dec 13, 2023 | 36.74 | 37.99 | 36.52 | 37.99 | 209,029 | +1.28(+3.49%) |
Dec 12, 2023 | 36.73 | 36.84 | 36.43 | 36.71 | 84,897 | -0.04(-0.11%) |
Dec 11, 2023 | 36.70 | 36.81 | 36.50 | 36.75 | 96,733 | +0.07(+0.19%) |
Dec 08, 2023 | 36.36 | 36.84 | 36.33 | 36.68 | 120,963 | +0.26(+0.71%) |
Dec 07, 2023 | 36.21 | 36.43 | 36.05 | 36.42 | 43,791 | +0.31(+0.86%) |
Dec 06, 2023 | 36.46 | 36.88 | 36.08 | 36.11 | 89,247 | -0.10(-0.28%) |
Dec 05, 2023 | 36.51 | 36.51 | 36.17 | 36.21 | 91,100 | -0.47(-1.28%) |
Dec 04, 2023 | 36.17 | 36.70 | 36.16 | 36.68 | 72,161 | +0.36(+0.99%) |
Dec 01, 2023 | 35.16 | 36.35 | 35.00 | 36.32 | 97,929 | +1.03(+2.92%) |
Nov 30, 2023 | 35.37 | 35.45 | 35.14 | 35.29 | 79,116 | +0.14(+0.40%) |
Nov 29, 2023 | 35.28 | 35.59 | 35.11 | 35.15 | 65,302 | +0.18(+0.51%) |
Nov 28, 2023 | 35.09 | 35.16 | 34.84 | 34.97 | 42,186 | -0.12(-0.34%) |
Nov 27, 2023 | 35.07 | 35.16 | 34.87 | 35.09 | 56,648 | -0.12(-0.34%) |
Nov 24, 2023 | 35.00 | 35.29 | 34.96 | 35.21 | 65,871 | +0.18(+0.51%) |
Nov 23, 2023 | 35.10 | 35.11 | 35.03 | 35.03 | 824 | +0.01(+0.03%) |
Nov 22, 2023 | 35.04 | 35.25 | 34.92 | 35.02 | 103,530 | +0.22(+0.63%) |
Nov 21, 2023 | 35.05 | 35.05 | 34.80 | 34.80 | 32,102 | -0.45(-1.28%) |
Nov 20, 2023 | 35.11 | 35.31 | 35.06 | 35.25 | 33,676 | +0.19(+0.54%) |
Nov 17, 2023 | 34.91 | 35.12 | 34.84 | 35.06 | 46,369 | +0.43(+1.24%) |
Nov 16, 2023 | 35.04 | 35.07 | 34.48 | 34.63 | 144,222 | -0.50(-1.42%) |
Nov 15, 2023 | 35.07 | 35.70 | 35.04 | 35.13 | 130,475 | +0.05(+0.14%) |
Nov 14, 2023 | 34.29 | 35.08 | 34.29 | 35.08 | 135,095 | +1.78(+5.35%) |
Nov 13, 2023 | 33.12 | 33.33 | 33.01 | 33.30 | 18,521 | +0.02(+0.06%) |
Nov 10, 2023 | 32.95 | 33.36 | 32.85 | 33.28 | 70,673 | +0.37(+1.12%) |
Nov 09, 2023 | 33.66 | 33.66 | 32.87 | 32.91 | 59,343 | -0.53(-1.58%) |
Nov 08, 2023 | 33.61 | 33.84 | 33.39 | 33.44 | 55,007 | -0.35(-1.04%) |
Nov 07, 2023 | 33.74 | 33.90 | 33.60 | 33.79 | 29,627 | -0.06(-0.18%) |
Nov 06, 2023 | 34.29 | 34.29 | 33.78 | 33.85 | 32,837 | -0.48(-1.40%) |
Nov 03, 2023 | 33.97 | 34.54 | 33.97 | 34.33 | 49,813 | +0.89(+2.66%) |
Nov 02, 2023 | 33.10 | 33.44 | 32.95 | 33.44 | 80,540 | +0.88(+2.70%) |