Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 35.91 | 37.15 | 35.41 | 35.49 | 267,488 | -0.28(-0.78%) |
Jan 30, 2024 | 35.93 | 36.54 | 35.76 | 35.77 | 97,394 | -0.41(-1.13%) |
Jan 29, 2024 | 35.66 | 36.33 | 35.15 | 36.18 | 101,924 | +0.41(+1.14%) |
Jan 26, 2024 | 36.47 | 37.24 | 35.77 | 35.77 | 90,255 | -0.36(-0.99%) |
Jan 25, 2024 | 35.61 | 36.67 | 35.61 | 36.13 | 107,944 | +1.12(+3.19%) |
Jan 24, 2024 | 35.44 | 35.44 | 34.63 | 35.01 | 109,607 | +0.16(+0.46%) |
Jan 23, 2024 | 35.34 | 35.77 | 34.82 | 34.85 | 145,376 | -0.19(-0.54%) |
Jan 22, 2024 | 33.90 | 35.13 | 33.90 | 35.04 | 112,778 | +1.32(+3.90%) |
Jan 19, 2024 | 33.98 | 33.98 | 33.10 | 33.73 | 153,032 | +0.02(+0.06%) |
Jan 18, 2024 | 33.25 | 33.80 | 33.02 | 33.71 | 86,526 | +0.82(+2.49%) |
Jan 17, 2024 | 33.24 | 33.24 | 32.60 | 32.89 | 168,606 | -0.76(-2.25%) |
Jan 16, 2024 | 33.69 | 34.11 | 33.61 | 33.65 | 203,961 | -0.42(-1.23%) |
Jan 12, 2024 | 34.91 | 35.17 | 33.89 | 34.06 | 48,568 | -0.39(-1.13%) |
Jan 11, 2024 | 33.97 | 34.50 | 33.63 | 34.45 | 126,437 | +0.26(+0.76%) |
Jan 10, 2024 | 34.00 | 34.19 | 33.65 | 34.19 | 78,744 | +0.09(+0.26%) |
Jan 09, 2024 | 34.59 | 34.59 | 33.97 | 34.10 | 82,541 | -1.05(-2.98%) |
Jan 08, 2024 | 34.63 | 35.17 | 34.42 | 35.15 | 138,640 | +0.36(+1.03%) |
Jan 05, 2024 | 34.69 | 35.44 | 34.62 | 34.79 | 288,429 | -0.28(-0.80%) |
Jan 04, 2024 | 35.20 | 35.35 | 34.69 | 35.07 | 191,758 | +0.07(+0.20%) |
Jan 03, 2024 | 35.46 | 35.67 | 34.78 | 35.00 | 166,012 | -0.72(-2.01%) |
Jan 02, 2024 | 36.82 | 36.95 | 35.54 | 35.72 | 109,521 | -1.37(-3.68%) |
Dec 29, 2023 | 37.19 | 37.34 | 36.69 | 37.09 | 127,353 | -0.23(-0.61%) |
Dec 28, 2023 | 37.28 | 37.46 | 37.19 | 37.31 | 91,376 | +0.05(+0.13%) |
Dec 27, 2023 | 37.79 | 38.02 | 37.16 | 37.26 | 74,296 | -0.52(-1.37%) |
Dec 26, 2023 | 37.51 | 37.92 | 37.29 | 37.78 | 82,748 | +0.41(+1.09%) |
Dec 22, 2023 | 37.75 | 38.20 | 37.24 | 37.37 | 99,720 | +0.01(+0.03%) |
Dec 21, 2023 | 37.65 | 37.80 | 36.82 | 37.36 | 153,158 | +0.20(+0.54%) |
Dec 20, 2023 | 38.05 | 38.55 | 37.15 | 37.17 | 153,282 | -1.06(-2.76%) |
Dec 19, 2023 | 37.31 | 38.52 | 37.31 | 38.22 | 199,157 | +1.40(+3.79%) |
Dec 18, 2023 | 37.23 | 37.47 | 36.62 | 36.83 | 235,389 | -0.53(-1.41%) |
Dec 15, 2023 | 38.00 | 38.72 | 37.34 | 37.35 | 838,671 | -0.03(-0.08%) |
Dec 14, 2023 | 35.36 | 37.65 | 35.36 | 37.38 | 251,985 | +2.87(+8.32%) |
Dec 13, 2023 | 33.11 | 34.80 | 32.96 | 34.51 | 184,343 | +1.42(+4.28%) |
Dec 12, 2023 | 32.30 | 33.40 | 31.95 | 33.10 | 146,629 | +0.85(+2.63%) |
Dec 11, 2023 | 31.89 | 32.28 | 31.59 | 32.25 | 238,709 | +0.61(+1.92%) |
Dec 08, 2023 | 31.65 | 32.27 | 31.61 | 31.64 | 108,070 | -0.13(-0.41%) |
Dec 07, 2023 | 31.74 | 31.98 | 31.41 | 31.77 | 147,589 | +0.13(+0.41%) |
Dec 06, 2023 | 31.46 | 32.27 | 30.74 | 31.64 | 131,728 | +0.32(+1.02%) |
Dec 05, 2023 | 32.43 | 32.43 | 31.26 | 31.32 | 116,152 | -1.05(-3.23%) |
Dec 04, 2023 | 31.68 | 32.43 | 31.57 | 32.37 | 243,100 | +0.30(+0.93%) |
Dec 01, 2023 | 30.78 | 32.20 | 30.62 | 32.07 | 181,142 | +1.08(+3.47%) |
Nov 30, 2023 | 31.30 | 31.49 | 30.67 | 30.99 | 183,680 | -0.18(-0.58%) |
Nov 29, 2023 | 31.23 | 31.48 | 30.90 | 31.17 | 207,711 | +0.23(+0.74%) |
Nov 28, 2023 | 31.67 | 31.70 | 30.90 | 30.94 | 87,467 | -0.79(-2.48%) |
Nov 27, 2023 | 31.82 | 32.27 | 31.65 | 31.73 | 80,631 | -0.25(-0.78%) |
Nov 24, 2023 | 31.89 | 32.22 | 31.89 | 31.98 | 34,299 | +0.31(+0.98%) |
Nov 22, 2023 | 31.69 | 32.06 | 31.37 | 31.67 | 126,864 | -0.02(-0.06%) |
Nov 21, 2023 | 31.77 | 31.99 | 31.24 | 31.69 | 75,501 | -0.40(-1.24%) |
Nov 20, 2023 | 32.46 | 32.91 | 32.09 | 32.09 | 137,949 | -0.17(-0.53%) |
Nov 17, 2023 | 31.95 | 32.37 | 31.53 | 32.26 | 250,578 | +0.69(+2.18%) |
Nov 16, 2023 | 32.16 | 32.16 | 31.28 | 31.57 | 103,422 | -0.64(-1.98%) |
Nov 15, 2023 | 32.39 | 33.16 | 31.91 | 32.21 | 144,183 | +0.03(+0.09%) |
Nov 14, 2023 | 31.57 | 32.67 | 31.48 | 32.18 | 379,931 | +1.19(+3.83%) |
Nov 13, 2023 | 31.07 | 31.75 | 30.87 | 30.99 | 127,967 | -0.13(-0.42%) |
Nov 10, 2023 | 29.86 | 31.17 | 29.37 | 31.12 | 172,133 | +1.31(+4.38%) |
Nov 09, 2023 | 30.83 | 30.83 | 29.71 | 29.82 | 193,958 | -0.48(-1.58%) |
Nov 08, 2023 | 31.40 | 31.65 | 30.23 | 30.30 | 141,245 | -1.27(-4.03%) |
Nov 07, 2023 | 31.22 | 31.93 | 31.04 | 31.57 | 143,192 | +0.30(+0.95%) |
Nov 06, 2023 | 30.92 | 32.11 | 30.90 | 31.27 | 178,270 | +0.35(+1.12%) |
Nov 03, 2023 | 30.73 | 31.74 | 30.38 | 30.92 | 232,694 | +1.33(+4.50%) |
Nov 02, 2023 | 30.69 | 31.38 | 28.76 | 29.59 | 482,792 | -1.33(-4.30%) |