Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 39.35 | 39.35 | 37.76 | 38.00 | 1,267,286 | -1.43(-3.63%) |
Jan 30, 2024 | 38.99 | 39.85 | 38.84 | 39.43 | 1,495,453 | +0.33(+0.84%) |
Jan 29, 2024 | 38.53 | 39.12 | 38.47 | 39.10 | 1,023,331 | +0.18(+0.46%) |
Jan 26, 2024 | 39.32 | 39.32 | 38.75 | 38.92 | 971,309 | -0.11(-0.28%) |
Jan 25, 2024 | 39.50 | 39.76 | 38.92 | 39.03 | 1,045,314 | -0.08(-0.20%) |
Jan 24, 2024 | 40.23 | 40.41 | 39.05 | 39.11 | 1,409,206 | -0.87(-2.18%) |
Jan 23, 2024 | 40.74 | 40.95 | 39.78 | 39.98 | 1,002,941 | -0.47(-1.16%) |
Jan 22, 2024 | 40.18 | 40.57 | 39.90 | 40.45 | 1,448,919 | +0.59(+1.48%) |
Jan 19, 2024 | 39.36 | 40.03 | 38.76 | 39.86 | 1,155,467 | +0.77(+1.97%) |
Jan 18, 2024 | 39.36 | 39.78 | 38.72 | 39.09 | 1,456,510 | -0.09(-0.23%) |
Jan 17, 2024 | 39.09 | 39.20 | 38.55 | 39.18 | 1,044,771 | -0.11(-0.28%) |
Jan 16, 2024 | 38.73 | 39.31 | 38.29 | 39.29 | 1,687,701 | +0.18(+0.46%) |
Jan 12, 2024 | 38.99 | 39.32 | 38.46 | 39.11 | 1,369,969 | +0.26(+0.67%) |
Jan 11, 2024 | 38.46 | 38.87 | 37.57 | 38.85 | 1,606,841 | +0.45(+1.17%) |
Jan 10, 2024 | 38.76 | 38.99 | 38.22 | 38.40 | 1,867,896 | -0.28(-0.72%) |
Jan 09, 2024 | 38.43 | 39.71 | 37.75 | 38.68 | 4,872,652 | +2.78(+7.74%) |
Jan 08, 2024 | 34.35 | 35.98 | 34.35 | 35.90 | 2,177,017 | +1.52(+4.42%) |
Jan 05, 2024 | 34.92 | 35.52 | 34.25 | 34.38 | 2,226,442 | -0.65(-1.86%) |
Jan 04, 2024 | 34.75 | 35.40 | 34.61 | 35.03 | 1,550,197 | +0.42(+1.21%) |
Jan 03, 2024 | 35.27 | 35.47 | 34.34 | 34.61 | 2,245,385 | -1.12(-3.13%) |
Jan 02, 2024 | 35.49 | 36.16 | 35.24 | 35.73 | 1,235,052 | +0.04(+0.11%) |
Dec 29, 2023 | 36.32 | 36.51 | 35.58 | 35.69 | 1,798,334 | -0.69(-1.90%) |
Dec 28, 2023 | 35.80 | 36.39 | 35.79 | 36.38 | 1,303,732 | +0.23(+0.64%) |
Dec 27, 2023 | 36.41 | 36.43 | 35.97 | 36.15 | 1,167,994 | +0.02(+0.06%) |
Dec 26, 2023 | 36.57 | 36.71 | 36.12 | 36.13 | 1,101,316 | -0.14(-0.39%) |
Dec 22, 2023 | 36.00 | 36.88 | 35.30 | 36.27 | 1,206,557 | -0.51(-1.39%) |
Dec 21, 2023 | 36.87 | 37.23 | 36.34 | 36.78 | 1,197,298 | +0.28(+0.77%) |
Dec 20, 2023 | 37.64 | 37.77 | 36.49 | 36.50 | 1,155,257 | -1.14(-3.03%) |
Dec 19, 2023 | 37.33 | 37.95 | 37.19 | 37.64 | 1,137,634 | +0.49(+1.32%) |
Dec 18, 2023 | 36.98 | 38.13 | 36.72 | 37.15 | 2,208,909 | +0.77(+2.12%) |
Dec 15, 2023 | 37.32 | 37.32 | 36.21 | 36.38 | 7,436,359 | -0.62(-1.68%) |
Dec 14, 2023 | 37.39 | 37.69 | 36.18 | 37.00 | 2,181,693 | +0.01(+0.03%) |
Dec 13, 2023 | 36.79 | 37.25 | 36.00 | 36.99 | 1,340,227 | +0.23(+0.63%) |
Dec 12, 2023 | 37.22 | 37.37 | 36.69 | 36.76 | 1,138,547 | -0.65(-1.74%) |
Dec 11, 2023 | 36.59 | 37.50 | 36.59 | 37.41 | 1,511,888 | +1.30(+3.60%) |
Dec 08, 2023 | 35.86 | 36.24 | 35.50 | 36.11 | 912,431 | +0.11(+0.31%) |
Dec 07, 2023 | 35.16 | 36.15 | 34.84 | 36.00 | 1,508,418 | +0.70(+1.98%) |
Dec 06, 2023 | 34.80 | 35.87 | 34.80 | 35.30 | 1,602,466 | +0.75(+2.17%) |
Dec 05, 2023 | 36.54 | 36.54 | 34.54 | 34.55 | 1,975,218 | -2.25(-6.11%) |
Dec 04, 2023 | 37.50 | 37.67 | 36.59 | 36.80 | 1,927,402 | -0.97(-2.57%) |
Dec 01, 2023 | 35.78 | 37.81 | 35.77 | 37.77 | 1,612,070 | +2.07(+5.80%) |
Nov 30, 2023 | 35.56 | 35.81 | 35.01 | 35.70 | 1,557,616 | +0.08(+0.22%) |
Nov 29, 2023 | 35.45 | 35.97 | 35.30 | 35.62 | 1,645,346 | +0.67(+1.92%) |
Nov 28, 2023 | 33.17 | 35.21 | 33.17 | 34.95 | 2,405,891 | +1.83(+5.53%) |
Nov 27, 2023 | 32.29 | 33.19 | 32.02 | 33.12 | 2,875,840 | +0.57(+1.75%) |
Nov 24, 2023 | 31.93 | 32.62 | 31.41 | 32.55 | 1,874,014 | +0.73(+2.29%) |
Nov 22, 2023 | 32.35 | 33.95 | 31.37 | 31.82 | 9,117,827 | -4.49(-12.37%) |
Nov 21, 2023 | 36.00 | 36.58 | 35.28 | 36.31 | 4,043,866 | -0.56(-1.52%) |
Nov 20, 2023 | 36.52 | 37.57 | 36.52 | 36.87 | 2,507,776 | +0.08(+0.22%) |
Nov 17, 2023 | 36.25 | 37.14 | 36.07 | 36.79 | 1,992,466 | +1.49(+4.22%) |
Nov 16, 2023 | 35.77 | 35.80 | 34.58 | 35.30 | 1,837,694 | -0.84(-2.32%) |
Nov 15, 2023 | 35.90 | 36.91 | 35.90 | 36.14 | 1,797,888 | +0.54(+1.52%) |
Nov 14, 2023 | 34.93 | 36.05 | 34.93 | 35.60 | 1,520,287 | +1.35(+3.94%) |
Nov 13, 2023 | 35.38 | 35.45 | 34.21 | 34.25 | 2,423,959 | -1.15(-3.25%) |
Nov 10, 2023 | 34.97 | 35.50 | 34.52 | 35.40 | 1,172,912 | +0.49(+1.40%) |
Nov 09, 2023 | 35.94 | 36.02 | 34.78 | 34.91 | 1,031,962 | -0.78(-2.19%) |
Nov 08, 2023 | 35.74 | 35.95 | 35.33 | 35.69 | 823,538 | -0.21(-0.58%) |
Nov 07, 2023 | 35.62 | 36.02 | 35.54 | 35.90 | 973,430 | +0.22(+0.62%) |
Nov 06, 2023 | 36.02 | 36.10 | 35.30 | 35.68 | 1,057,772 | -0.13(-0.36%) |
Nov 03, 2023 | 35.27 | 35.97 | 35.27 | 35.81 | 1,132,738 | +0.88(+2.52%) |
Nov 02, 2023 | 34.36 | 35.14 | 33.85 | 34.93 | 1,475,254 | +0.72(+2.10%) |