Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 37.39 | 37.51 | 36.02 | 36.09 | 133,656 | -1.42(-3.79%) |
Jan 30, 2024 | 37.51 | 37.63 | 36.50 | 37.51 | 171,265 | -0.37(-0.98%) |
Jan 29, 2024 | 37.07 | 37.92 | 37.07 | 37.88 | 93,128 | +0.58(+1.55%) |
Jan 26, 2024 | 37.63 | 37.88 | 37.09 | 37.30 | 77,213 | -0.12(-0.32%) |
Jan 25, 2024 | 37.96 | 38.06 | 37.03 | 37.42 | 91,737 | +0.15(+0.40%) |
Jan 24, 2024 | 38.31 | 38.31 | 37.05 | 37.27 | 128,790 | -0.42(-1.11%) |
Jan 23, 2024 | 38.32 | 38.51 | 37.65 | 37.69 | 112,139 | -0.19(-0.50%) |
Jan 22, 2024 | 36.63 | 37.95 | 36.41 | 37.88 | 150,653 | +1.76(+4.87%) |
Jan 19, 2024 | 36.00 | 36.15 | 35.35 | 36.12 | 221,935 | +0.26(+0.73%) |
Jan 18, 2024 | 35.84 | 36.12 | 35.31 | 35.86 | 91,282 | +0.36(+1.01%) |
Jan 17, 2024 | 35.73 | 35.83 | 35.11 | 35.50 | 125,068 | -0.86(-2.37%) |
Jan 16, 2024 | 35.60 | 36.50 | 35.22 | 36.36 | 128,331 | +0.26(+0.72%) |
Jan 12, 2024 | 36.34 | 36.67 | 35.96 | 36.10 | 94,853 | +0.28(+0.78%) |
Jan 11, 2024 | 36.21 | 36.38 | 34.92 | 35.82 | 168,535 | -0.52(-1.43%) |
Jan 10, 2024 | 36.00 | 36.46 | 35.80 | 36.34 | 127,350 | +0.22(+0.61%) |
Jan 09, 2024 | 35.87 | 36.46 | 35.67 | 36.12 | 88,121 | -0.32(-0.88%) |
Jan 08, 2024 | 36.19 | 36.87 | 36.19 | 36.44 | 100,757 | +0.18(+0.50%) |
Jan 05, 2024 | 35.72 | 36.49 | 35.60 | 36.26 | 140,564 | +0.31(+0.86%) |
Jan 04, 2024 | 35.38 | 36.28 | 35.01 | 35.95 | 161,286 | +0.05(+0.14%) |
Jan 03, 2024 | 37.64 | 37.64 | 35.82 | 35.90 | 148,617 | -2.10(-5.53%) |
Jan 02, 2024 | 38.53 | 38.91 | 37.94 | 38.00 | 114,910 | -0.96(-2.46%) |
Dec 29, 2023 | 39.63 | 39.63 | 38.90 | 38.96 | 116,601 | -0.84(-2.11%) |
Dec 28, 2023 | 40.06 | 40.16 | 39.64 | 39.80 | 102,722 | -0.40(-1.00%) |
Dec 27, 2023 | 40.19 | 40.47 | 39.97 | 40.20 | 125,140 | +0.13(+0.32%) |
Dec 26, 2023 | 39.63 | 40.19 | 39.53 | 40.07 | 125,152 | +0.73(+1.86%) |
Dec 22, 2023 | 39.72 | 40.07 | 39.22 | 39.34 | 126,791 | -0.34(-0.86%) |
Dec 21, 2023 | 39.08 | 39.75 | 39.00 | 39.68 | 114,681 | +0.92(+2.37%) |
Dec 20, 2023 | 39.58 | 40.23 | 38.62 | 38.76 | 153,195 | -0.95(-2.39%) |
Dec 19, 2023 | 39.08 | 40.00 | 39.08 | 39.71 | 158,698 | +0.80(+2.06%) |
Dec 18, 2023 | 38.00 | 39.20 | 37.62 | 38.91 | 201,103 | +1.09(+2.88%) |
Dec 15, 2023 | 37.92 | 38.27 | 37.50 | 37.82 | 839,848 | -0.04(-0.11%) |
Dec 14, 2023 | 38.43 | 39.00 | 37.54 | 37.86 | 195,729 | -0.08(-0.21%) |
Dec 13, 2023 | 37.10 | 38.18 | 36.52 | 37.94 | 168,299 | +0.81(+2.18%) |
Dec 12, 2023 | 37.86 | 37.86 | 37.09 | 37.13 | 194,846 | -0.69(-1.82%) |
Dec 11, 2023 | 37.45 | 37.84 | 37.00 | 37.82 | 227,152 | +0.27(+0.72%) |
Dec 08, 2023 | 36.96 | 37.63 | 36.85 | 37.55 | 276,488 | +0.44(+1.19%) |
Dec 07, 2023 | 36.72 | 37.11 | 36.61 | 37.11 | 229,770 | +0.55(+1.50%) |
Dec 06, 2023 | 36.67 | 37.03 | 36.33 | 36.56 | 163,938 | +0.20(+0.55%) |
Dec 05, 2023 | 37.10 | 37.10 | 36.26 | 36.36 | 150,147 | -0.74(-1.99%) |
Dec 04, 2023 | 36.65 | 37.34 | 36.35 | 37.10 | 126,436 | +0.08(+0.22%) |
Dec 01, 2023 | 35.91 | 37.15 | 35.84 | 37.02 | 197,055 | +0.82(+2.27%) |
Nov 30, 2023 | 37.00 | 37.00 | 35.84 | 36.20 | 247,456 | -0.60(-1.63%) |
Nov 29, 2023 | 36.93 | 37.19 | 36.52 | 36.80 | 255,403 | +0.24(+0.66%) |
Nov 28, 2023 | 37.03 | 37.14 | 36.42 | 36.56 | 216,782 | -0.66(-1.77%) |
Nov 27, 2023 | 36.76 | 37.30 | 36.60 | 37.22 | 152,799 | +0.12(+0.32%) |
Nov 24, 2023 | 36.50 | 37.12 | 36.36 | 37.10 | 39,848 | +0.73(+2.01%) |
Nov 22, 2023 | 36.50 | 37.20 | 36.20 | 36.37 | 236,748 | +0.07(+0.19%) |
Nov 21, 2023 | 36.30 | 36.51 | 35.84 | 36.30 | 110,579 | -0.22(-0.60%) |
Nov 20, 2023 | 35.49 | 36.62 | 35.41 | 36.52 | 175,945 | +0.88(+2.47%) |
Nov 17, 2023 | 36.00 | 36.27 | 35.49 | 35.64 | 373,818 | -0.33(-0.92%) |
Nov 16, 2023 | 36.00 | 36.29 | 35.16 | 35.97 | 243,796 | -0.17(-0.47%) |
Nov 15, 2023 | 36.24 | 37.08 | 35.90 | 36.14 | 212,739 | -0.35(-0.96%) |
Nov 14, 2023 | 36.28 | 36.64 | 35.82 | 36.49 | 283,711 | +1.41(+4.02%) |
Nov 13, 2023 | 34.45 | 35.25 | 34.33 | 35.08 | 311,461 | +0.50(+1.45%) |
Nov 10, 2023 | 34.00 | 34.71 | 33.68 | 34.58 | 360,877 | +0.74(+2.19%) |
Nov 09, 2023 | 33.85 | 34.74 | 33.47 | 33.84 | 308,093 | +0.38(+1.14%) |
Nov 08, 2023 | 33.73 | 33.85 | 33.13 | 33.46 | 292,137 | -0.26(-0.77%) |
Nov 07, 2023 | 33.07 | 33.92 | 32.73 | 33.72 | 361,325 | +0.37(+1.11%) |
Nov 06, 2023 | 32.38 | 33.41 | 31.54 | 33.35 | 520,778 | +1.66(+5.24%) |
Nov 03, 2023 | 29.25 | 32.05 | 28.50 | 31.69 | 632,516 | +7.39(+30.41%) |
Nov 02, 2023 | 23.75 | 24.31 | 23.73 | 24.30 | 138,348 | +0.86(+3.67%) |