Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 37.37 | 38.12 | 35.92 | 36.03 | 79,668 | -1.10(-2.96%) |
Jan 30, 2024 | 36.82 | 37.64 | 35.81 | 37.13 | 60,822 | -0.47(-1.25%) |
Jan 29, 2024 | 36.49 | 37.65 | 36.26 | 37.60 | 40,062 | +1.23(+3.38%) |
Jan 26, 2024 | 36.95 | 37.07 | 36.12 | 36.37 | 60,294 | -0.31(-0.85%) |
Jan 25, 2024 | 37.37 | 37.55 | 36.54 | 36.68 | 63,903 | -0.37(-1.00%) |
Jan 24, 2024 | 36.88 | 37.26 | 36.23 | 37.05 | 56,497 | +0.47(+1.28%) |
Jan 23, 2024 | 37.37 | 37.48 | 36.58 | 36.58 | 22,446 | -0.60(-1.61%) |
Jan 22, 2024 | 36.64 | 37.19 | 36.44 | 37.18 | 30,739 | +0.96(+2.65%) |
Jan 19, 2024 | 36.08 | 36.30 | 35.43 | 36.22 | 21,454 | +0.37(+1.03%) |
Jan 18, 2024 | 35.65 | 35.97 | 35.39 | 35.85 | 16,888 | +0.16(+0.45%) |
Jan 17, 2024 | 35.18 | 35.74 | 35.18 | 35.69 | 24,485 | -0.02(-0.06%) |
Jan 16, 2024 | 35.94 | 36.27 | 35.59 | 35.71 | 36,587 | -0.67(-1.84%) |
Jan 12, 2024 | 37.21 | 37.25 | 36.03 | 36.38 | 33,742 | -0.44(-1.20%) |
Jan 11, 2024 | 36.61 | 36.90 | 35.96 | 36.82 | 64,147 | +0.16(+0.44%) |
Jan 10, 2024 | 36.37 | 37.01 | 35.80 | 36.66 | 27,114 | +0.31(+0.84%) |
Jan 09, 2024 | 36.37 | 36.71 | 36.03 | 36.35 | 30,439 | -0.52(-1.42%) |
Jan 08, 2024 | 36.75 | 36.94 | 36.35 | 36.88 | 30,560 | +0.45(+1.25%) |
Jan 05, 2024 | 36.21 | 36.97 | 35.76 | 36.42 | 72,090 | -0.14(-0.38%) |
Jan 04, 2024 | 35.88 | 37.02 | 35.88 | 36.56 | 41,925 | +0.21(+0.57%) |
Jan 03, 2024 | 37.25 | 37.46 | 36.26 | 36.35 | 35,607 | -1.02(-2.72%) |
Jan 02, 2024 | 36.91 | 38.00 | 36.91 | 37.37 | 35,796 | +0.17(+0.45%) |
Dec 29, 2023 | 37.96 | 37.96 | 37.12 | 37.20 | 37,781 | -1.10(-2.87%) |
Dec 28, 2023 | 38.33 | 38.43 | 37.89 | 38.30 | 54,512 | -0.01(-0.03%) |
Dec 27, 2023 | 38.33 | 38.54 | 37.98 | 38.31 | 38,496 | -0.10(-0.26%) |
Dec 26, 2023 | 38.00 | 38.48 | 37.92 | 38.41 | 40,239 | +0.62(+1.65%) |
Dec 22, 2023 | 38.33 | 38.41 | 37.51 | 37.79 | 42,443 | -0.17(-0.44%) |
Dec 21, 2023 | 38.04 | 38.23 | 37.63 | 37.96 | 37,612 | +0.14(+0.37%) |
Dec 20, 2023 | 38.34 | 39.25 | 37.80 | 37.82 | 37,390 | -0.45(-1.16%) |
Dec 19, 2023 | 37.76 | 38.60 | 37.76 | 38.26 | 52,174 | +0.62(+1.65%) |
Dec 18, 2023 | 37.14 | 37.72 | 36.83 | 37.64 | 42,807 | +0.21(+0.55%) |
Dec 15, 2023 | 38.26 | 38.49 | 37.35 | 37.43 | 126,706 | -1.02(-2.65%) |
Dec 14, 2023 | 38.53 | 38.64 | 36.62 | 38.45 | 61,480 | +0.93(+2.48%) |
Dec 13, 2023 | 34.95 | 37.58 | 34.66 | 37.52 | 79,415 | +2.47(+7.05%) |
Dec 12, 2023 | 35.67 | 35.76 | 35.01 | 35.05 | 32,698 | -0.70(-1.96%) |
Dec 11, 2023 | 36.23 | 36.23 | 35.59 | 35.75 | 30,020 | -0.36(-0.99%) |
Dec 08, 2023 | 35.83 | 36.48 | 35.83 | 36.11 | 22,972 | +0.15(+0.41%) |
Dec 07, 2023 | 35.11 | 35.97 | 34.71 | 35.96 | 22,477 | +0.96(+2.74%) |
Dec 06, 2023 | 35.59 | 36.59 | 34.97 | 35.00 | 29,815 | -0.35(-0.98%) |
Dec 05, 2023 | 35.82 | 36.23 | 34.78 | 35.35 | 24,574 | -0.45(-1.27%) |
Dec 04, 2023 | 35.35 | 35.97 | 35.29 | 35.80 | 23,639 | +0.23(+0.64%) |
Dec 01, 2023 | 33.45 | 35.67 | 33.25 | 35.57 | 57,903 | +2.20(+6.61%) |
Nov 30, 2023 | 34.29 | 34.29 | 33.25 | 33.37 | 75,268 | -0.72(-2.12%) |
Nov 29, 2023 | 33.54 | 34.29 | 33.05 | 34.09 | 39,756 | +0.95(+2.86%) |
Nov 28, 2023 | 33.51 | 33.57 | 32.92 | 33.14 | 20,483 | -0.49(-1.47%) |
Nov 27, 2023 | 33.39 | 33.67 | 32.25 | 33.63 | 33,566 | +0.02(+0.06%) |
Nov 24, 2023 | 32.99 | 33.61 | 32.99 | 33.61 | 9,426 | +0.53(+1.61%) |
Nov 22, 2023 | 33.49 | 33.52 | 32.97 | 33.08 | 19,018 | -0.01(-0.03%) |
Nov 21, 2023 | 33.86 | 34.42 | 32.77 | 33.09 | 23,154 | -0.99(-2.90%) |
Nov 20, 2023 | 34.47 | 34.54 | 33.70 | 34.08 | 31,077 | -0.26(-0.75%) |
Nov 17, 2023 | 34.28 | 34.90 | 34.22 | 34.34 | 39,746 | +0.26(+0.75%) |
Nov 16, 2023 | 34.16 | 34.25 | 33.80 | 34.08 | 17,547 | -0.14(-0.40%) |
Nov 15, 2023 | 34.75 | 35.14 | 34.22 | 34.22 | 39,369 | -0.61(-1.76%) |
Nov 14, 2023 | 33.04 | 35.01 | 32.96 | 34.83 | 64,664 | +2.61(+8.10%) |
Nov 13, 2023 | 31.82 | 32.46 | 31.45 | 32.22 | 28,615 | +0.37(+1.15%) |
Nov 10, 2023 | 31.77 | 32.07 | 31.32 | 31.86 | 47,795 | +0.21(+0.66%) |
Nov 09, 2023 | 32.09 | 32.17 | 31.43 | 31.65 | 38,960 | -0.38(-1.17%) |
Nov 08, 2023 | 32.94 | 32.94 | 31.65 | 32.02 | 55,848 | -0.93(-2.82%) |
Nov 07, 2023 | 32.33 | 33.15 | 31.89 | 32.95 | 61,744 | +0.75(+2.33%) |
Nov 06, 2023 | 31.94 | 32.25 | 31.46 | 32.20 | 51,364 | +0.29(+0.90%) |
Nov 03, 2023 | 30.96 | 31.94 | 30.96 | 31.91 | 53,418 | +1.63(+5.39%) |
Nov 02, 2023 | 28.67 | 30.35 | 28.57 | 30.28 | 47,124 | +1.73(+6.06%) |