Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 37.46 | 37.46 | 37.14 | 37.19 | 7,615 | -0.40(-1.06%) |
Jan 30, 2024 | 37.54 | 37.62 | 37.54 | 37.59 | 6,671 | -0.02(-0.04%) |
Jan 29, 2024 | 37.41 | 37.61 | 37.41 | 37.61 | 38,428 | +0.18(+0.47%) |
Jan 26, 2024 | 37.45 | 37.45 | 37.39 | 37.43 | 14,974 | +0.02(+0.05%) |
Jan 25, 2024 | 37.38 | 37.43 | 37.37 | 37.41 | 4,005 | +0.10(+0.27%) |
Jan 24, 2024 | 37.42 | 37.42 | 37.31 | 37.31 | 8,827 | +0.03(+0.07%) |
Jan 23, 2024 | 37.20 | 37.28 | 37.18 | 37.28 | 4,023 | +0.07(+0.20%) |
Jan 22, 2024 | 37.24 | 37.27 | 37.18 | 37.21 | 5,112 | +0.11(+0.29%) |
Jan 19, 2024 | 36.81 | 37.12 | 36.81 | 37.10 | 13,853 | +0.32(+0.86%) |
Jan 18, 2024 | 36.58 | 36.78 | 36.53 | 36.78 | 11,446 | +0.24(+0.65%) |
Jan 17, 2024 | 36.48 | 36.55 | 36.43 | 36.55 | 4,565 | -0.13(-0.35%) |
Jan 16, 2024 | 36.64 | 36.74 | 36.60 | 36.68 | 11,821 | -0.13(-0.34%) |
Jan 12, 2024 | 36.79 | 36.80 | 36.71 | 36.80 | 6,948 | +0.04(+0.11%) |
Jan 11, 2024 | 36.62 | 36.76 | 36.53 | 36.76 | 2,808 | -0.01(-0.02%) |
Jan 10, 2024 | 36.69 | 36.77 | 36.66 | 36.77 | 18,660 | +0.15(+0.40%) |
Jan 09, 2024 | 36.48 | 36.63 | 36.47 | 36.62 | 68,079 | -0.04(-0.11%) |
Jan 08, 2024 | 36.38 | 36.66 | 36.38 | 36.66 | 3,586 | +0.39(+1.07%) |
Jan 05, 2024 | 36.24 | 36.40 | 36.19 | 36.27 | 4,406 | +0.05(+0.15%) |
Jan 04, 2024 | 36.37 | 36.43 | 36.22 | 36.22 | 12,067 | -0.09(-0.26%) |
Jan 03, 2024 | 36.38 | 36.43 | 36.31 | 36.31 | 16,517 | -0.21(-0.57%) |
Jan 02, 2024 | 36.45 | 36.53 | 36.45 | 36.52 | 1,679 | -0.16(-0.43%) |
Dec 29, 2023 | 36.74 | 36.74 | 36.65 | 36.68 | 3,187 | -0.05(-0.15%) |
Dec 28, 2023 | 36.77 | 36.78 | 36.73 | 36.73 | 5,449 | +0.00(+0.01%) |
Dec 27, 2023 | 36.63 | 36.73 | 36.63 | 36.73 | 2,203 | +0.02(+0.05%) |
Dec 26, 2023 | 36.65 | 36.71 | 36.63 | 36.71 | 4,483 | +0.15(+0.41%) |
Dec 22, 2023 | 36.60 | 36.61 | 36.50 | 36.56 | 1,496 | +0.06(+0.17%) |
Dec 21, 2023 | 36.42 | 36.51 | 36.28 | 36.50 | 3,787 | +0.25(+0.68%) |
Dec 20, 2023 | 36.60 | 36.62 | 36.25 | 36.25 | 3,011 | -0.41(-1.12%) |
Dec 19, 2023 | 36.49 | 36.66 | 36.49 | 36.66 | 9,488 | +0.17(+0.47%) |
Dec 18, 2023 | 36.45 | 36.54 | 36.45 | 36.49 | 5,256 | +0.11(+0.31%) |
Dec 15, 2023 | 36.36 | 36.38 | 36.27 | 36.37 | 8,989 | +0.06(+0.18%) |
Dec 14, 2023 | 36.38 | 36.47 | 36.31 | 36.31 | 3,600 | +0.05(+0.14%) |
Dec 13, 2023 | 35.95 | 36.26 | 35.95 | 36.26 | 1,876 | +0.37(+1.02%) |
Dec 12, 2023 | 35.70 | 35.90 | 35.70 | 35.89 | 5,747 | +0.13(+0.35%) |
Dec 11, 2023 | 35.70 | 35.78 | 35.70 | 35.77 | 3,634 | +0.10(+0.27%) |
Dec 08, 2023 | 35.54 | 35.70 | 35.53 | 35.67 | 3,743 | +0.15(+0.43%) |
Dec 07, 2023 | 35.45 | 35.57 | 35.44 | 35.52 | 5,582 | +0.20(+0.57%) |
Dec 06, 2023 | 35.52 | 35.52 | 35.32 | 35.32 | 5,277 | -0.11(-0.30%) |
Dec 05, 2023 | 35.45 | 35.47 | 35.35 | 35.42 | 13,925 | -0.02(-0.07%) |
Dec 04, 2023 | 35.44 | 35.45 | 35.33 | 35.45 | 56,196 | -0.11(-0.31%) |
Dec 01, 2023 | 35.43 | 35.62 | 35.41 | 35.56 | 11,857 | +0.09(+0.25%) |
Nov 30, 2023 | 35.29 | 35.47 | 35.26 | 35.47 | 3,478 | +0.16(+0.46%) |
Nov 29, 2023 | 35.50 | 35.50 | 35.31 | 35.31 | 20,915 | -0.02(-0.07%) |
Nov 28, 2023 | 35.28 | 35.44 | 35.27 | 35.33 | 311,266 | -0.01(-0.02%) |
Nov 27, 2023 | 35.29 | 35.39 | 35.27 | 35.34 | 12,603 | -0.04(-0.11%) |
Nov 24, 2023 | 35.33 | 35.38 | 35.33 | 35.38 | 2,124 | +0.05(+0.13%) |
Nov 22, 2023 | 35.27 | 35.37 | 35.27 | 35.33 | 3,309 | +0.05(+0.15%) |
Nov 21, 2023 | 35.28 | 35.28 | 35.20 | 35.28 | 31,291 | +0.01(+0.03%) |
Nov 20, 2023 | 35.12 | 35.35 | 35.12 | 35.27 | 11,689 | +0.15(+0.42%) |
Nov 17, 2023 | 35.00 | 35.12 | 34.99 | 35.12 | 8,402 | +0.06(+0.17%) |
Nov 16, 2023 | 34.92 | 35.06 | 34.91 | 35.06 | 7,376 | +0.04(+0.11%) |
Nov 15, 2023 | 35.07 | 35.07 | 34.93 | 35.02 | 8,422 | +0.08(+0.22%) |
Nov 14, 2023 | 34.78 | 35.04 | 34.78 | 34.94 | 72,572 | +0.46(+1.34%) |
Nov 13, 2023 | 34.41 | 34.51 | 34.35 | 34.48 | 10,434 | +0.05(+0.15%) |
Nov 10, 2023 | 34.23 | 34.46 | 34.13 | 34.43 | 144,596 | +0.35(+1.03%) |
Nov 09, 2023 | 34.29 | 34.29 | 34.01 | 34.08 | 18,552 | -0.22(-0.64%) |
Nov 08, 2023 | 34.25 | 34.30 | 34.21 | 34.30 | 8,125 | +0.07(+0.20%) |
Nov 07, 2023 | 34.29 | 34.29 | 34.22 | 34.23 | 5,796 | +0.10(+0.29%) |
Nov 06, 2023 | 34.20 | 34.20 | 34.08 | 34.13 | 6,755 | +0.05(+0.15%) |
Nov 03, 2023 | 33.99 | 34.20 | 33.99 | 34.08 | 9,212 | +0.21(+0.63%) |
Nov 02, 2023 | 33.73 | 33.88 | 33.71 | 33.87 | 5,325 | +0.50(+1.49%) |