Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 33.76 | 33.85 | 32.55 | 32.63 | 377,960 | -1.32(-3.89%) |
Jan 30, 2024 | 34.89 | 34.99 | 33.91 | 33.95 | 222,548 | -1.27(-3.61%) |
Jan 29, 2024 | 33.72 | 35.26 | 33.70 | 35.22 | 280,595 | +1.51(+4.48%) |
Jan 26, 2024 | 34.05 | 34.50 | 33.64 | 33.71 | 290,087 | -0.04(-0.12%) |
Jan 25, 2024 | 34.43 | 34.43 | 33.36 | 33.75 | 279,096 | -0.08(-0.24%) |
Jan 24, 2024 | 34.75 | 34.85 | 33.74 | 33.83 | 269,387 | -0.36(-1.05%) |
Jan 23, 2024 | 34.26 | 34.59 | 33.72 | 34.19 | 317,008 | +0.41(+1.21%) |
Jan 22, 2024 | 32.27 | 34.19 | 32.25 | 33.78 | 374,411 | +1.57(+4.87%) |
Jan 19, 2024 | 32.38 | 32.46 | 31.64 | 32.21 | 318,358 | +0.03(+0.09%) |
Jan 18, 2024 | 32.76 | 33.00 | 31.69 | 32.18 | 277,725 | -0.37(-1.14%) |
Jan 17, 2024 | 32.32 | 32.65 | 31.59 | 32.55 | 345,591 | -0.41(-1.24%) |
Jan 16, 2024 | 33.18 | 33.36 | 32.47 | 32.96 | 308,249 | -0.75(-2.22%) |
Jan 12, 2024 | 34.30 | 34.93 | 33.59 | 33.71 | 267,546 | -0.86(-2.49%) |
Jan 11, 2024 | 35.29 | 35.84 | 34.00 | 34.57 | 418,728 | +0.41(+1.20%) |
Jan 10, 2024 | 33.77 | 34.44 | 33.40 | 34.16 | 399,678 | +0.41(+1.21%) |
Jan 09, 2024 | 34.12 | 34.98 | 33.73 | 33.75 | 471,044 | -0.95(-2.74%) |
Jan 08, 2024 | 33.60 | 35.05 | 33.50 | 34.70 | 498,634 | +1.32(+3.95%) |
Jan 05, 2024 | 33.55 | 34.16 | 33.15 | 33.38 | 467,200 | -0.61(-1.79%) |
Jan 04, 2024 | 33.07 | 34.91 | 32.88 | 33.99 | 954,078 | +0.88(+2.66%) |
Jan 03, 2024 | 34.38 | 34.74 | 33.07 | 33.11 | 469,392 | -2.03(-5.78%) |
Jan 02, 2024 | 37.13 | 37.13 | 35.00 | 35.14 | 465,102 | -2.52(-6.69%) |
Dec 29, 2023 | 38.66 | 38.98 | 37.55 | 37.66 | 288,333 | -1.21(-3.11%) |
Dec 28, 2023 | 38.76 | 39.57 | 38.61 | 38.87 | 241,174 | -0.13(-0.33%) |
Dec 27, 2023 | 39.79 | 40.00 | 38.64 | 39.00 | 292,640 | -0.67(-1.69%) |
Dec 26, 2023 | 39.54 | 39.81 | 39.27 | 39.67 | 192,058 | +0.01(+0.03%) |
Dec 22, 2023 | 40.18 | 40.53 | 39.22 | 39.66 | 308,235 | -0.37(-0.92%) |
Dec 21, 2023 | 38.40 | 40.15 | 37.80 | 40.03 | 736,214 | +2.08(+5.48%) |
Dec 20, 2023 | 38.94 | 39.90 | 37.90 | 37.95 | 490,980 | -1.13(-2.89%) |
Dec 19, 2023 | 39.15 | 40.40 | 38.91 | 39.08 | 508,267 | +0.44(+1.14%) |
Dec 18, 2023 | 38.30 | 38.81 | 37.64 | 38.64 | 506,623 | +0.32(+0.84%) |
Dec 15, 2023 | 37.71 | 38.77 | 37.31 | 38.32 | 1,306,165 | +0.92(+2.46%) |
Dec 14, 2023 | 37.51 | 39.09 | 37.07 | 37.40 | 586,556 | +0.55(+1.49%) |
Dec 13, 2023 | 35.78 | 36.89 | 34.54 | 36.85 | 673,860 | +1.05(+2.93%) |
Dec 12, 2023 | 36.61 | 36.61 | 35.70 | 35.80 | 459,988 | -0.81(-2.21%) |
Dec 11, 2023 | 36.10 | 37.27 | 35.64 | 36.61 | 361,683 | +0.07(+0.19%) |
Dec 08, 2023 | 35.79 | 36.70 | 35.38 | 36.54 | 289,999 | +0.31(+0.86%) |
Dec 07, 2023 | 37.82 | 37.88 | 36.18 | 36.23 | 345,620 | -1.79(-4.71%) |
Dec 06, 2023 | 38.48 | 39.00 | 37.74 | 38.02 | 342,589 | -0.40(-1.04%) |
Dec 05, 2023 | 38.01 | 38.60 | 37.32 | 38.42 | 381,115 | +0.32(+0.84%) |
Dec 04, 2023 | 37.36 | 38.44 | 37.24 | 38.10 | 353,575 | +0.41(+1.09%) |
Dec 01, 2023 | 36.33 | 37.83 | 36.13 | 37.69 | 488,489 | +1.45(+4.00%) |
Nov 30, 2023 | 36.54 | 37.24 | 35.95 | 36.24 | 590,130 | +0.00(+0.00%) |
Nov 29, 2023 | 35.97 | 37.29 | 35.97 | 36.24 | 484,115 | +0.96(+2.72%) |
Nov 28, 2023 | 35.52 | 35.97 | 35.11 | 35.28 | 445,907 | -0.28(-0.79%) |
Nov 27, 2023 | 35.86 | 36.25 | 35.51 | 35.56 | 343,938 | -0.63(-1.74%) |
Nov 24, 2023 | 35.88 | 36.28 | 35.60 | 36.19 | 131,761 | +0.13(+0.36%) |
Nov 22, 2023 | 37.24 | 37.86 | 35.90 | 36.06 | 408,909 | -0.96(-2.59%) |
Nov 21, 2023 | 37.31 | 37.61 | 36.06 | 37.02 | 334,692 | -0.58(-1.54%) |
Nov 20, 2023 | 36.97 | 38.83 | 36.62 | 37.60 | 470,925 | +0.85(+2.31%) |
Nov 17, 2023 | 36.81 | 37.05 | 36.28 | 36.75 | 612,563 | +0.10(+0.27%) |
Nov 16, 2023 | 38.47 | 38.54 | 36.37 | 36.65 | 449,180 | -2.13(-5.49%) |
Nov 15, 2023 | 38.07 | 40.67 | 38.07 | 38.78 | 523,444 | +0.87(+2.29%) |
Nov 14, 2023 | 37.28 | 38.67 | 37.18 | 37.91 | 552,909 | +2.12(+5.92%) |
Nov 13, 2023 | 36.00 | 36.10 | 35.39 | 35.79 | 253,915 | -0.42(-1.16%) |
Nov 10, 2023 | 35.41 | 36.37 | 35.33 | 36.21 | 425,977 | +0.60(+1.68%) |
Nov 09, 2023 | 38.45 | 38.50 | 35.42 | 35.61 | 450,087 | -2.59(-6.78%) |
Nov 08, 2023 | 38.09 | 38.27 | 36.93 | 38.20 | 328,332 | -0.05(-0.13%) |
Nov 07, 2023 | 39.14 | 40.44 | 37.85 | 38.25 | 769,033 | +0.85(+2.27%) |
Nov 06, 2023 | 39.71 | 39.81 | 37.08 | 37.40 | 604,723 | -2.50(-6.27%) |
Nov 03, 2023 | 38.95 | 40.50 | 38.20 | 39.90 | 879,035 | -1.82(-4.36%) |
Nov 02, 2023 | 39.99 | 42.99 | 39.99 | 41.72 | 481,694 | +2.59(+6.62%) |