Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 36.27 | 37.09 | 35.19 | 35.23 | 286,393 | -1.51(-4.10%) |
Jan 30, 2024 | 37.48 | 37.64 | 36.71 | 36.74 | 184,909 | -0.86(-2.29%) |
Jan 29, 2024 | 36.95 | 37.61 | 36.71 | 37.60 | 231,309 | +0.95(+2.59%) |
Jan 26, 2024 | 37.14 | 37.26 | 36.46 | 36.65 | 176,015 | +0.02(+0.05%) |
Jan 25, 2024 | 37.89 | 37.93 | 36.26 | 36.63 | 219,474 | -0.94(-2.50%) |
Jan 24, 2024 | 38.97 | 39.88 | 37.01 | 37.57 | 251,751 | -1.28(-3.29%) |
Jan 23, 2024 | 40.67 | 40.67 | 38.77 | 38.85 | 221,056 | -1.55(-3.83%) |
Jan 22, 2024 | 39.46 | 40.46 | 39.22 | 40.39 | 183,560 | +1.26(+3.21%) |
Jan 19, 2024 | 38.56 | 39.16 | 38.02 | 39.14 | 147,988 | +0.85(+2.22%) |
Jan 18, 2024 | 38.54 | 39.10 | 37.93 | 38.28 | 108,667 | -0.14(-0.36%) |
Jan 17, 2024 | 37.75 | 38.86 | 37.75 | 38.42 | 167,997 | -0.07(-0.18%) |
Jan 16, 2024 | 38.88 | 39.19 | 38.34 | 38.49 | 189,817 | -0.87(-2.21%) |
Jan 12, 2024 | 39.80 | 39.96 | 38.90 | 39.36 | 92,728 | -0.19(-0.48%) |
Jan 11, 2024 | 39.64 | 39.65 | 38.80 | 39.55 | 288,543 | -0.38(-0.94%) |
Jan 10, 2024 | 39.68 | 40.12 | 39.51 | 39.93 | 101,929 | -0.05(-0.12%) |
Jan 09, 2024 | 40.00 | 40.14 | 39.53 | 39.98 | 104,602 | -0.53(-1.32%) |
Jan 08, 2024 | 40.12 | 40.56 | 39.95 | 40.51 | 120,492 | +0.40(+0.99%) |
Jan 05, 2024 | 40.00 | 40.57 | 39.99 | 40.12 | 117,773 | -0.20(-0.49%) |
Jan 04, 2024 | 40.50 | 40.86 | 40.24 | 40.31 | 128,254 | +0.05(+0.12%) |
Jan 03, 2024 | 41.67 | 41.67 | 40.19 | 40.27 | 206,778 | -1.54(-3.67%) |
Jan 02, 2024 | 41.22 | 42.46 | 41.22 | 41.80 | 125,014 | +0.29(+0.69%) |
Dec 29, 2023 | 42.43 | 42.49 | 41.41 | 41.51 | 159,615 | -1.13(-2.65%) |
Dec 28, 2023 | 42.78 | 42.88 | 42.31 | 42.64 | 112,315 | -0.24(-0.55%) |
Dec 27, 2023 | 43.14 | 43.36 | 42.62 | 42.88 | 128,589 | -0.09(-0.21%) |
Dec 26, 2023 | 42.39 | 43.21 | 42.39 | 42.97 | 122,679 | +0.81(+1.93%) |
Dec 22, 2023 | 42.20 | 42.68 | 42.07 | 42.16 | 131,557 | +0.36(+0.85%) |
Dec 21, 2023 | 41.85 | 41.86 | 41.12 | 41.80 | 157,186 | +0.14(+0.33%) |
Dec 20, 2023 | 41.18 | 42.97 | 41.09 | 41.66 | 399,723 | +0.41(+0.98%) |
Dec 19, 2023 | 40.83 | 41.80 | 40.83 | 41.26 | 193,497 | +0.53(+1.31%) |
Dec 18, 2023 | 41.29 | 41.40 | 40.47 | 40.72 | 157,287 | -0.35(-0.84%) |
Dec 15, 2023 | 41.39 | 41.62 | 40.90 | 41.07 | 1,573,143 | +0.00(+0.00%) |
Dec 14, 2023 | 41.10 | 41.87 | 40.70 | 41.07 | 260,897 | +0.87(+2.17%) |
Dec 13, 2023 | 38.16 | 40.28 | 38.00 | 40.20 | 248,575 | +2.13(+5.59%) |
Dec 12, 2023 | 38.54 | 38.54 | 38.03 | 38.07 | 101,826 | -0.53(-1.39%) |
Dec 11, 2023 | 38.78 | 38.89 | 38.38 | 38.60 | 132,206 | +0.00(+0.00%) |
Dec 08, 2023 | 38.23 | 38.66 | 37.88 | 38.60 | 121,941 | +0.39(+1.01%) |
Dec 07, 2023 | 37.64 | 38.28 | 37.47 | 38.21 | 121,941 | +0.83(+2.23%) |
Dec 06, 2023 | 37.78 | 38.63 | 37.38 | 37.38 | 134,398 | -0.07(-0.19%) |
Dec 05, 2023 | 37.63 | 37.79 | 37.16 | 37.45 | 106,148 | -0.22(-0.58%) |
Dec 04, 2023 | 36.50 | 37.80 | 36.50 | 37.67 | 159,940 | +0.89(+2.42%) |
Dec 01, 2023 | 35.06 | 36.95 | 34.98 | 36.78 | 166,841 | +1.58(+4.50%) |
Nov 30, 2023 | 35.75 | 35.77 | 34.82 | 35.19 | 215,578 | -0.28(-0.78%) |
Nov 29, 2023 | 35.35 | 35.85 | 35.23 | 35.47 | 133,208 | +0.27(+0.78%) |
Nov 28, 2023 | 35.28 | 35.60 | 34.95 | 35.20 | 120,911 | -0.22(-0.61%) |
Nov 27, 2023 | 35.23 | 35.51 | 35.09 | 35.41 | 100,730 | +0.00(+0.00%) |
Nov 24, 2023 | 35.48 | 35.57 | 35.03 | 35.41 | 35,430 | +0.10(+0.28%) |
Nov 22, 2023 | 35.57 | 35.75 | 35.11 | 35.31 | 67,752 | +0.01(+0.03%) |
Nov 21, 2023 | 35.51 | 35.51 | 34.90 | 35.30 | 111,686 | -0.26(-0.72%) |
Nov 20, 2023 | 35.81 | 35.91 | 35.44 | 35.56 | 92,246 | -0.27(-0.77%) |
Nov 17, 2023 | 36.07 | 36.31 | 35.77 | 35.83 | 147,921 | +0.09(+0.25%) |
Nov 16, 2023 | 36.43 | 36.43 | 35.40 | 35.75 | 96,053 | -0.63(-1.73%) |
Nov 15, 2023 | 36.27 | 37.06 | 36.23 | 36.37 | 122,850 | -0.06(-0.16%) |
Nov 14, 2023 | 35.07 | 36.48 | 34.43 | 36.43 | 206,324 | +2.51(+7.41%) |
Nov 13, 2023 | 33.45 | 33.95 | 33.16 | 33.92 | 82,744 | +0.27(+0.82%) |
Nov 10, 2023 | 34.05 | 34.05 | 33.46 | 33.64 | 96,504 | -0.19(-0.55%) |
Nov 09, 2023 | 34.13 | 34.45 | 33.53 | 33.83 | 116,794 | -0.21(-0.61%) |
Nov 08, 2023 | 34.94 | 34.94 | 33.66 | 34.04 | 104,287 | -0.78(-2.23%) |
Nov 07, 2023 | 35.11 | 35.12 | 34.68 | 34.81 | 111,293 | -0.47(-1.34%) |
Nov 06, 2023 | 35.23 | 35.51 | 34.80 | 35.28 | 101,243 | +0.03(+0.08%) |
Nov 03, 2023 | 35.12 | 35.83 | 35.12 | 35.26 | 155,855 | +0.90(+2.63%) |
Nov 02, 2023 | 33.13 | 34.45 | 33.13 | 34.35 | 151,509 | +1.37(+4.17%) |