Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 38.29 | 38.51 | 37.86 | 37.86 | 30,823 | -0.43(-1.12%) |
Jan 30, 2024 | 38.81 | 38.81 | 38.09 | 38.29 | 28,162 | -0.09(-0.22%) |
Jan 29, 2024 | 38.76 | 39.15 | 37.33 | 38.38 | 42,281 | -0.38(-0.99%) |
Jan 26, 2024 | 38.93 | 39.63 | 38.40 | 38.76 | 27,645 | +0.27(+0.70%) |
Jan 25, 2024 | 39.41 | 39.48 | 38.29 | 38.50 | 36,015 | +0.03(+0.07%) |
Jan 24, 2024 | 39.18 | 39.69 | 38.47 | 38.47 | 58,161 | -0.32(-0.81%) |
Jan 23, 2024 | 37.40 | 39.15 | 37.40 | 38.78 | 38,039 | +0.60(+1.58%) |
Jan 22, 2024 | 38.29 | 38.56 | 37.83 | 38.18 | 65,430 | +0.05(+0.13%) |
Jan 19, 2024 | 36.92 | 38.28 | 35.74 | 38.13 | 46,799 | +1.23(+3.35%) |
Jan 18, 2024 | 38.29 | 38.53 | 36.38 | 36.90 | 49,045 | -1.17(-3.07%) |
Jan 17, 2024 | 37.50 | 38.67 | 37.18 | 38.06 | 18,034 | +0.56(+1.51%) |
Jan 16, 2024 | 38.22 | 39.15 | 37.15 | 37.50 | 51,373 | -0.88(-2.29%) |
Jan 12, 2024 | 39.42 | 40.06 | 37.81 | 38.38 | 52,151 | -0.24(-0.63%) |
Jan 11, 2024 | 38.47 | 39.67 | 37.34 | 38.62 | 29,677 | +0.81(+2.14%) |
Jan 10, 2024 | 39.48 | 39.51 | 37.09 | 37.82 | 94,730 | -1.67(-4.22%) |
Jan 09, 2024 | 37.57 | 40.17 | 37.57 | 39.48 | 105,076 | +1.91(+5.10%) |
Jan 08, 2024 | 34.82 | 37.66 | 33.52 | 37.57 | 87,863 | +3.03(+8.79%) |
Jan 05, 2024 | 35.17 | 35.61 | 34.48 | 34.53 | 40,523 | -0.65(-1.85%) |
Jan 04, 2024 | 34.72 | 35.36 | 34.34 | 35.18 | 29,329 | +0.37(+1.07%) |
Jan 03, 2024 | 35.37 | 35.37 | 34.59 | 34.81 | 26,868 | -0.56(-1.57%) |
Jan 02, 2024 | 34.61 | 35.69 | 34.42 | 35.37 | 23,122 | +0.95(+2.75%) |
Dec 29, 2023 | 35.00 | 35.53 | 33.99 | 34.42 | 94,630 | -0.58(-1.67%) |
Dec 28, 2023 | 36.48 | 36.77 | 34.94 | 35.00 | 60,685 | -1.78(-4.84%) |
Dec 27, 2023 | 36.50 | 37.22 | 36.13 | 36.78 | 44,371 | +0.01(+0.03%) |
Dec 26, 2023 | 36.73 | 37.05 | 35.56 | 36.77 | 68,540 | +0.40(+1.11%) |
Dec 22, 2023 | 34.94 | 36.73 | 34.73 | 36.37 | 123,893 | +1.46(+4.20%) |
Dec 21, 2023 | 34.26 | 35.06 | 33.97 | 34.91 | 71,846 | +0.65(+1.90%) |
Dec 20, 2023 | 34.46 | 35.08 | 33.77 | 34.26 | 112,173 | -0.15(-0.44%) |
Dec 19, 2023 | 33.59 | 34.92 | 32.83 | 34.41 | 110,005 | +0.82(+2.45%) |
Dec 18, 2023 | 33.55 | 33.98 | 32.79 | 33.59 | 87,867 | +0.20(+0.60%) |
Dec 15, 2023 | 34.20 | 34.45 | 32.59 | 33.38 | 70,697 | -0.05(-0.14%) |
Dec 14, 2023 | 32.35 | 34.47 | 32.06 | 33.43 | 135,983 | +1.51(+4.74%) |
Dec 13, 2023 | 30.71 | 31.97 | 30.18 | 31.92 | 87,088 | +1.49(+4.91%) |
Dec 12, 2023 | 31.17 | 31.35 | 30.21 | 30.43 | 43,056 | -0.56(-1.82%) |
Dec 11, 2023 | 31.53 | 31.67 | 30.20 | 30.99 | 108,498 | -0.55(-1.73%) |
Dec 08, 2023 | 31.96 | 32.19 | 31.28 | 31.54 | 27,964 | -0.48(-1.49%) |
Dec 07, 2023 | 31.25 | 32.06 | 31.01 | 32.02 | 47,894 | +0.95(+3.05%) |
Dec 06, 2023 | 31.23 | 31.23 | 30.60 | 31.07 | 33,142 | +0.07(+0.22%) |
Dec 05, 2023 | 30.25 | 31.59 | 30.16 | 31.00 | 69,035 | +0.16(+0.53%) |
Dec 04, 2023 | 31.23 | 31.87 | 29.68 | 30.84 | 172,854 | -1.10(-3.45%) |
Dec 01, 2023 | 30.80 | 32.79 | 30.80 | 31.94 | 73,157 | -0.48(-1.48%) |
Nov 30, 2023 | 33.50 | 33.50 | 29.91 | 32.42 | 175,572 | -1.08(-3.23%) |
Nov 29, 2023 | 34.00 | 34.35 | 33.17 | 33.50 | 117,986 | -0.50(-1.46%) |
Nov 28, 2023 | 34.52 | 34.89 | 33.25 | 34.00 | 125,526 | -0.14(-0.40%) |
Nov 27, 2023 | 34.61 | 34.61 | 33.35 | 34.13 | 107,631 | +0.04(+0.11%) |
Nov 24, 2023 | 33.97 | 34.88 | 33.72 | 34.10 | 77,267 | +0.39(+1.16%) |
Nov 22, 2023 | 33.07 | 33.71 | 32.89 | 33.71 | 72,054 | +0.92(+2.79%) |
Nov 21, 2023 | 33.07 | 33.40 | 32.53 | 32.79 | 69,817 | +0.10(+0.30%) |
Nov 20, 2023 | 31.74 | 32.70 | 31.74 | 32.69 | 78,540 | +0.72(+2.27%) |
Nov 17, 2023 | 31.03 | 32.17 | 30.82 | 31.97 | 55,002 | +1.43(+4.69%) |
Nov 16, 2023 | 31.12 | 31.12 | 29.81 | 30.54 | 22,095 | -0.15(-0.50%) |
Nov 15, 2023 | 30.10 | 31.46 | 30.10 | 30.69 | 42,661 | +0.11(+0.36%) |
Nov 14, 2023 | 29.31 | 31.08 | 29.31 | 30.58 | 88,518 | +2.08(+7.31%) |
Nov 13, 2023 | 28.54 | 28.55 | 28.32 | 28.50 | 37,561 | -0.05(-0.19%) |
Nov 10, 2023 | 27.70 | 28.68 | 27.70 | 28.55 | 91,767 | +0.85(+3.08%) |
Nov 09, 2023 | 27.90 | 28.09 | 26.96 | 27.70 | 57,772 | +0.41(+1.49%) |
Nov 08, 2023 | 26.28 | 27.85 | 25.82 | 27.29 | 64,326 | +0.92(+3.51%) |
Nov 07, 2023 | 26.47 | 27.86 | 26.28 | 26.37 | 59,805 | -0.27(-1.02%) |
Nov 06, 2023 | 28.77 | 28.77 | 26.20 | 26.64 | 171,713 | -1.90(-6.67%) |
Nov 03, 2023 | 23.74 | 28.77 | 23.74 | 28.54 | 459,560 | +6.62(+30.22%) |
Nov 02, 2023 | 22.02 | 22.69 | 21.77 | 21.92 | 42,631 | -0.28(-1.26%) |