Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 36.79 | 37.18 | 36.47 | 37.18 | 1,779 | +0.12(+0.32%) |
Jan 30, 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 1,566 | +0.31(+0.85%) |
Jan 29, 2024 | 36.68 | 36.75 | 36.68 | 36.75 | 1,334 | +0.67(+1.85%) |
Jan 26, 2024 | 36.21 | 36.21 | 36.08 | 36.08 | 880 | -0.52(-1.41%) |
Jan 25, 2024 | 36.31 | 36.61 | 36.23 | 36.59 | 4,783 | +0.56(+1.55%) |
Jan 24, 2024 | 35.78 | 36.15 | 35.78 | 36.04 | 3,288 | +0.61(+1.72%) |
Jan 23, 2024 | 35.35 | 35.42 | 35.35 | 35.42 | 3,946 | -0.03(-0.07%) |
Jan 22, 2024 | 35.63 | 35.63 | 35.45 | 35.45 | 1,864 | +0.27(+0.77%) |
Jan 19, 2024 | 34.90 | 35.18 | 34.89 | 35.18 | 2,092 | -0.19(-0.54%) |
Jan 18, 2024 | 34.92 | 35.48 | 34.88 | 35.37 | 3,158 | -0.62(-1.72%) |
Jan 17, 2024 | 36.02 | 36.02 | 35.68 | 35.99 | 4,179 | +0.09(+0.25%) |
Jan 16, 2024 | 35.94 | 36.00 | 35.82 | 35.90 | 2,568 | -0.05(-0.14%) |
Jan 12, 2024 | 35.93 | 35.95 | 35.93 | 35.95 | 1,256 | -0.40(-1.10%) |
Jan 11, 2024 | 36.15 | 36.43 | 36.15 | 36.35 | 2,178 | -0.35(-0.95%) |
Jan 10, 2024 | 36.70 | 36.82 | 36.70 | 36.70 | 2,766 | +0.95(+2.66%) |
Jan 09, 2024 | 35.51 | 35.78 | 35.51 | 35.75 | 14,902 | -0.31(-0.87%) |
Jan 08, 2024 | 35.46 | 36.12 | 35.46 | 36.06 | 5,290 | +1.33(+3.83%) |
Jan 05, 2024 | 34.20 | 34.84 | 34.20 | 34.73 | 8,527 | +0.77(+2.27%) |
Jan 04, 2024 | 34.17 | 34.17 | 33.96 | 33.96 | 12,378 | +0.18(+0.53%) |
Jan 03, 2024 | 33.69 | 33.78 | 33.59 | 33.78 | 3,446 | -0.39(-1.15%) |
Jan 02, 2024 | 34.33 | 34.33 | 34.17 | 34.17 | 2,256 | -0.40(-1.15%) |
Dec 29, 2023 | 34.52 | 34.57 | 34.43 | 34.57 | 8,691 | +0.12(+0.35%) |
Dec 28, 2023 | 34.58 | 34.58 | 34.36 | 34.45 | 4,541 | -0.22(-0.65%) |
Dec 27, 2023 | 34.70 | 34.74 | 34.36 | 34.67 | 3,075 | -0.08(-0.22%) |
Dec 26, 2023 | 34.24 | 34.97 | 34.11 | 34.75 | 4,510 | +0.42(+1.22%) |
Dec 22, 2023 | 34.31 | 34.33 | 34.25 | 34.33 | 2,209 | -0.43(-1.24%) |
Dec 21, 2023 | 34.76 | 34.84 | 34.62 | 34.76 | 9,764 | +0.14(+0.41%) |
Dec 20, 2023 | 34.79 | 34.96 | 34.62 | 34.62 | 3,247 | -0.01(-0.03%) |
Dec 19, 2023 | 34.60 | 34.78 | 34.52 | 34.63 | 2,721 | +0.76(+2.24%) |
Dec 18, 2023 | 33.81 | 33.87 | 33.81 | 33.87 | 1,325 | +0.55(+1.65%) |
Dec 15, 2023 | 33.28 | 33.54 | 33.28 | 33.32 | 4,204 | -0.52(-1.54%) |
Dec 14, 2023 | 33.94 | 33.94 | 33.84 | 33.84 | 5,182 | -0.43(-1.27%) |
Dec 13, 2023 | 33.83 | 34.27 | 33.57 | 34.27 | 3,380 | +0.42(+1.26%) |
Dec 12, 2023 | 33.79 | 33.85 | 33.73 | 33.85 | 4,473 | +0.22(+0.66%) |
Dec 11, 2023 | 33.28 | 33.63 | 33.28 | 33.63 | 5,016 | -0.12(-0.36%) |
Dec 08, 2023 | 33.73 | 33.75 | 33.66 | 33.75 | 5,334 | +0.17(+0.51%) |
Dec 07, 2023 | 33.46 | 33.58 | 33.39 | 33.58 | 6,417 | +0.73(+2.22%) |
Dec 06, 2023 | 32.98 | 32.98 | 32.85 | 32.85 | 1,651 | -0.27(-0.82%) |
Dec 05, 2023 | 33.22 | 33.33 | 33.10 | 33.12 | 3,217 | -0.33(-0.99%) |
Dec 04, 2023 | 33.38 | 33.50 | 33.31 | 33.45 | 2,548 | -0.65(-1.91%) |
Dec 01, 2023 | 33.75 | 34.10 | 33.75 | 34.10 | 5,440 | +0.36(+1.05%) |
Nov 30, 2023 | 33.85 | 33.85 | 33.69 | 33.74 | 14,107 | +0.31(+0.94%) |
Nov 29, 2023 | 33.44 | 33.44 | 33.41 | 33.43 | 1,769 | +0.16(+0.48%) |
Nov 28, 2023 | 33.37 | 33.46 | 33.27 | 33.27 | 5,593 | +0.17(+0.51%) |
Nov 27, 2023 | 33.02 | 33.10 | 33.02 | 33.10 | 2,135 | +0.00(+0.00%) |
Nov 22, 2023 | 33.10 | 213 | -0.00(-0.02%) | |||
Nov 21, 2023 | 33.29 | 33.29 | 33.05 | 33.10 | 4,668 | -0.69(-2.03%) |
Nov 20, 2023 | 33.57 | 33.88 | 33.57 | 33.79 | 3,186 | +0.15(+0.45%) |
Nov 17, 2023 | 33.62 | 33.66 | 33.62 | 33.64 | 3,018 | +0.58(+1.75%) |
Nov 16, 2023 | 33.10 | 33.10 | 33.01 | 33.06 | 4,926 | -0.35(-1.05%) |
Nov 15, 2023 | 33.35 | 33.46 | 33.35 | 33.41 | 2,648 | +0.16(+0.48%) |
Nov 14, 2023 | 33.09 | 33.33 | 33.09 | 33.25 | 6,476 | +1.48(+4.64%) |
Nov 13, 2023 | 31.32 | 31.80 | 31.32 | 31.77 | 6,585 | +0.66(+2.13%) |
Nov 10, 2023 | 30.86 | 31.12 | 30.86 | 31.11 | 2,531 | -0.22(-0.70%) |
Nov 09, 2023 | 31.73 | 31.81 | 31.33 | 31.33 | 3,687 | -0.26(-0.82%) |
Nov 08, 2023 | 31.48 | 31.71 | 31.42 | 31.59 | 11,088 | +2.68(+9.27%) |
Nov 07, 2023 | 28.85 | 28.91 | 28.77 | 28.91 | 5,325 | -0.33(-1.13%) |
Nov 06, 2023 | 29.35 | 29.39 | 29.24 | 29.24 | 2,062 | +0.04(+0.14%) |
Nov 03, 2023 | 29.55 | 29.55 | 29.20 | 29.20 | 6,566 | -0.45(-1.50%) |
Nov 02, 2023 | 29.58 | 29.64 | 29.39 | 29.64 | 8,866 | +0.76(+2.65%) |