Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 37.60 | 37.92 | 36.61 | 36.80 | 574,454 | -0.59(-1.58%) |
Jan 30, 2024 | 37.96 | 38.18 | 37.30 | 37.39 | 831,981 | -1.13(-2.94%) |
Jan 29, 2024 | 38.01 | 38.61 | 37.80 | 38.53 | 686,864 | +0.51(+1.35%) |
Jan 26, 2024 | 38.42 | 38.44 | 37.70 | 38.01 | 494,185 | -0.19(-0.49%) |
Jan 25, 2024 | 37.94 | 38.42 | 37.91 | 38.20 | 926,302 | +0.79(+2.11%) |
Jan 24, 2024 | 37.87 | 37.87 | 37.22 | 37.41 | 1,132,472 | +0.03(+0.08%) |
Jan 23, 2024 | 37.56 | 37.76 | 36.92 | 37.38 | 707,713 | -0.02(-0.05%) |
Jan 22, 2024 | 37.29 | 37.91 | 37.24 | 37.40 | 566,757 | +0.35(+0.96%) |
Jan 19, 2024 | 36.62 | 37.41 | 36.27 | 37.05 | 676,280 | +0.48(+1.32%) |
Jan 18, 2024 | 37.28 | 37.30 | 36.37 | 36.57 | 705,806 | -0.52(-1.41%) |
Jan 17, 2024 | 37.07 | 37.86 | 36.78 | 37.09 | 710,011 | -0.85(-2.23%) |
Jan 16, 2024 | 37.25 | 38.06 | 37.04 | 37.94 | 1,063,656 | +0.30(+0.79%) |
Jan 12, 2024 | 37.56 | 37.79 | 37.19 | 37.64 | 646,366 | +0.47(+1.27%) |
Jan 11, 2024 | 38.54 | 38.67 | 36.95 | 37.17 | 1,057,106 | -1.62(-4.17%) |
Jan 10, 2024 | 39.26 | 39.32 | 38.67 | 38.78 | 517,959 | -0.50(-1.28%) |
Jan 09, 2024 | 39.31 | 39.50 | 38.81 | 39.29 | 507,532 | -0.53(-1.34%) |
Jan 08, 2024 | 39.21 | 39.92 | 39.21 | 39.82 | 610,249 | +0.37(+0.95%) |
Jan 05, 2024 | 39.48 | 40.03 | 39.08 | 39.44 | 1,012,721 | +0.19(+0.48%) |
Jan 04, 2024 | 39.52 | 39.87 | 39.11 | 39.26 | 1,126,976 | -0.49(-1.24%) |
Jan 03, 2024 | 41.46 | 41.46 | 39.69 | 39.75 | 788,297 | -2.12(-5.06%) |
Jan 02, 2024 | 40.84 | 41.92 | 40.68 | 41.87 | 522,583 | +1.01(+2.46%) |
Dec 29, 2023 | 41.21 | 41.43 | 40.82 | 40.86 | 589,993 | -0.62(-1.50%) |
Dec 28, 2023 | 41.16 | 41.55 | 41.13 | 41.48 | 420,480 | +0.31(+0.74%) |
Dec 27, 2023 | 40.96 | 41.33 | 40.86 | 41.18 | 361,607 | +0.29(+0.70%) |
Dec 26, 2023 | 40.67 | 41.22 | 40.55 | 40.89 | 349,246 | +0.34(+0.85%) |
Dec 22, 2023 | 40.38 | 41.02 | 40.22 | 40.55 | 572,697 | +0.37(+0.93%) |
Dec 21, 2023 | 40.42 | 40.55 | 39.71 | 40.17 | 483,531 | +0.33(+0.84%) |
Dec 20, 2023 | 39.62 | 40.54 | 39.53 | 39.84 | 905,161 | +0.39(+1.00%) |
Dec 19, 2023 | 39.41 | 39.63 | 39.16 | 39.44 | 761,151 | +0.35(+0.91%) |
Dec 18, 2023 | 39.54 | 39.54 | 38.97 | 39.09 | 723,252 | -0.36(-0.92%) |
Dec 15, 2023 | 39.41 | 39.57 | 38.76 | 39.45 | 2,337,718 | -0.19(-0.47%) |
Dec 14, 2023 | 37.97 | 39.69 | 37.97 | 39.64 | 1,317,351 | +2.56(+6.91%) |
Dec 13, 2023 | 35.57 | 37.33 | 35.33 | 37.08 | 1,753,989 | +1.53(+4.32%) |
Dec 12, 2023 | 35.84 | 35.86 | 35.45 | 35.54 | 573,848 | -0.38(-1.05%) |
Dec 11, 2023 | 35.40 | 35.93 | 35.24 | 35.92 | 578,814 | +0.15(+0.41%) |
Dec 08, 2023 | 35.56 | 35.85 | 35.33 | 35.78 | 622,902 | +0.34(+0.96%) |
Dec 07, 2023 | 35.14 | 35.67 | 34.95 | 35.44 | 741,146 | +0.25(+0.72%) |
Dec 06, 2023 | 34.92 | 35.51 | 34.81 | 35.18 | 902,836 | +0.37(+1.06%) |
Dec 05, 2023 | 34.52 | 34.95 | 34.42 | 34.82 | 724,780 | +0.12(+0.34%) |
Dec 04, 2023 | 33.57 | 34.71 | 33.49 | 34.70 | 1,426,994 | +1.14(+3.38%) |
Dec 01, 2023 | 32.18 | 33.58 | 32.05 | 33.56 | 1,010,783 | +1.34(+4.16%) |
Nov 30, 2023 | 32.08 | 32.41 | 31.87 | 32.22 | 708,373 | +0.15(+0.45%) |
Nov 29, 2023 | 32.24 | 32.61 | 32.06 | 32.08 | 578,033 | +0.12(+0.36%) |
Nov 28, 2023 | 31.62 | 32.04 | 31.48 | 31.96 | 538,347 | +0.15(+0.46%) |
Nov 27, 2023 | 31.92 | 32.08 | 31.67 | 31.82 | 578,272 | -0.21(-0.67%) |
Nov 24, 2023 | 31.85 | 32.10 | 31.59 | 32.03 | 284,867 | +0.09(+0.27%) |
Nov 22, 2023 | 32.66 | 32.66 | 31.81 | 31.94 | 644,208 | -0.40(-1.23%) |
Nov 21, 2023 | 32.32 | 32.48 | 32.08 | 32.34 | 517,629 | -0.22(-0.69%) |
Nov 20, 2023 | 32.21 | 32.60 | 31.90 | 32.56 | 815,017 | +0.29(+0.90%) |
Nov 17, 2023 | 33.02 | 33.02 | 32.03 | 32.27 | 944,084 | -0.33(-1.01%) |
Nov 16, 2023 | 32.79 | 33.10 | 32.59 | 32.60 | 625,142 | -0.05(-0.15%) |
Nov 15, 2023 | 32.18 | 32.88 | 32.18 | 32.65 | 1,039,172 | +0.49(+1.51%) |
Nov 14, 2023 | 30.35 | 32.18 | 30.35 | 32.17 | 1,321,876 | +2.92(+9.99%) |
Nov 13, 2023 | 29.17 | 29.45 | 28.69 | 29.24 | 1,037,810 | -0.23(-0.79%) |
Nov 10, 2023 | 29.84 | 29.86 | 29.40 | 29.48 | 784,261 | -0.11(-0.36%) |
Nov 09, 2023 | 30.25 | 30.37 | 29.42 | 29.58 | 999,334 | -0.57(-1.90%) |
Nov 08, 2023 | 29.82 | 30.41 | 29.68 | 30.16 | 868,847 | +0.84(+2.88%) |
Nov 07, 2023 | 29.25 | 29.37 | 28.81 | 29.31 | 714,128 | +0.04(+0.13%) |
Nov 06, 2023 | 29.67 | 29.74 | 29.00 | 29.27 | 645,804 | -0.53(-1.79%) |
Nov 03, 2023 | 29.34 | 30.30 | 29.32 | 29.81 | 819,021 | +1.08(+3.75%) |
Nov 02, 2023 | 28.48 | 29.98 | 28.28 | 28.73 | 2,571,843 | +0.98(+3.53%) |