Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 37.45 | 37.74 | 35.93 | 36.24 | 10,783 | -1.78(-4.69%) |
Jan 30, 2024 | 37.46 | 38.51 | 37.46 | 38.02 | 7,551 | -0.20(-0.52%) |
Jan 29, 2024 | 38.58 | 39.11 | 37.66 | 38.22 | 9,746 | -0.77(-1.97%) |
Jan 26, 2024 | 38.92 | 39.31 | 38.92 | 38.99 | 6,477 | +0.68(+1.78%) |
Jan 25, 2024 | 36.85 | 38.33 | 36.85 | 38.31 | 12,187 | +0.72(+1.91%) |
Jan 24, 2024 | 37.61 | 38.13 | 37.26 | 37.59 | 8,962 | +0.53(+1.44%) |
Jan 23, 2024 | 38.43 | 38.65 | 36.98 | 37.06 | 11,603 | -0.93(-2.44%) |
Jan 22, 2024 | 37.27 | 38.31 | 37.16 | 37.98 | 13,551 | +1.02(+2.77%) |
Jan 19, 2024 | 36.97 | 37.34 | 36.26 | 36.96 | 11,513 | +0.20(+0.54%) |
Jan 18, 2024 | 35.68 | 37.31 | 35.06 | 36.76 | 9,805 | +0.46(+1.28%) |
Jan 17, 2024 | 35.68 | 36.54 | 35.18 | 36.30 | 19,068 | +0.88(+2.48%) |
Jan 16, 2024 | 35.52 | 35.68 | 34.90 | 35.42 | 17,196 | -0.53(-1.48%) |
Jan 12, 2024 | 37.16 | 37.16 | 35.64 | 35.95 | 11,343 | -0.79(-2.15%) |
Jan 11, 2024 | 37.03 | 37.35 | 36.54 | 36.74 | 11,740 | -0.32(-0.85%) |
Jan 10, 2024 | 36.90 | 37.17 | 36.51 | 37.06 | 15,199 | -0.39(-1.05%) |
Jan 09, 2024 | 37.16 | 37.72 | 37.16 | 37.45 | 9,067 | -0.24(-0.63%) |
Jan 08, 2024 | 37.35 | 37.87 | 36.57 | 37.69 | 31,912 | +0.04(+0.10%) |
Jan 05, 2024 | 37.86 | 38.73 | 37.44 | 37.65 | 32,677 | -0.60(-1.57%) |
Jan 04, 2024 | 38.55 | 38.92 | 38.25 | 38.25 | 12,006 | -0.11(-0.28%) |
Jan 03, 2024 | 39.78 | 39.91 | 38.20 | 38.36 | 15,052 | -1.50(-3.76%) |
Jan 02, 2024 | 39.11 | 40.05 | 39.11 | 39.86 | 21,264 | +0.34(+0.85%) |
Dec 29, 2023 | 40.41 | 40.41 | 39.52 | 39.52 | 5,949 | -0.92(-2.27%) |
Dec 28, 2023 | 39.87 | 40.44 | 39.87 | 40.44 | 9,501 | +0.53(+1.33%) |
Dec 27, 2023 | 39.89 | 40.11 | 39.43 | 39.90 | 12,866 | +0.24(+0.60%) |
Dec 26, 2023 | 39.07 | 40.08 | 38.32 | 39.67 | 15,390 | +0.59(+1.51%) |
Dec 22, 2023 | 38.98 | 40.00 | 38.91 | 39.08 | 18,285 | +0.10(+0.25%) |
Dec 21, 2023 | 38.72 | 39.34 | 37.65 | 38.98 | 22,876 | +0.49(+1.28%) |
Dec 20, 2023 | 38.64 | 39.50 | 38.42 | 38.49 | 67,465 | -0.60(-1.54%) |
Dec 19, 2023 | 38.91 | 39.35 | 38.81 | 39.09 | 28,109 | -0.03(-0.08%) |
Dec 18, 2023 | 37.98 | 39.27 | 37.46 | 39.12 | 21,221 | +1.02(+2.69%) |
Dec 15, 2023 | 36.47 | 38.18 | 35.70 | 38.09 | 70,565 | +1.76(+4.86%) |
Dec 14, 2023 | 37.04 | 37.04 | 36.02 | 36.33 | 27,340 | -0.29(-0.78%) |
Dec 13, 2023 | 34.95 | 36.61 | 34.85 | 36.61 | 19,818 | +2.00(+5.78%) |
Dec 12, 2023 | 35.13 | 35.13 | 34.24 | 34.61 | 12,960 | -0.47(-1.35%) |
Dec 11, 2023 | 35.40 | 35.58 | 34.66 | 35.09 | 19,468 | -0.33(-0.92%) |
Dec 08, 2023 | 34.95 | 35.48 | 34.91 | 35.41 | 4,191 | +0.52(+1.50%) |
Dec 07, 2023 | 34.24 | 34.89 | 34.24 | 34.89 | 8,226 | +0.30(+0.85%) |
Dec 06, 2023 | 35.33 | 35.68 | 34.10 | 34.59 | 8,297 | -0.54(-1.54%) |
Dec 05, 2023 | 35.44 | 35.83 | 35.09 | 35.13 | 15,093 | -1.07(-2.97%) |
Dec 04, 2023 | 35.68 | 36.21 | 34.86 | 36.21 | 7,652 | +0.74(+2.08%) |
Dec 01, 2023 | 34.74 | 35.97 | 34.60 | 35.47 | 15,164 | +1.00(+2.89%) |
Nov 30, 2023 | 34.44 | 34.64 | 34.14 | 34.47 | 8,729 | +0.47(+1.39%) |
Nov 29, 2023 | 33.56 | 34.15 | 33.49 | 34.00 | 9,992 | +0.71(+2.13%) |
Nov 28, 2023 | 33.55 | 33.58 | 33.10 | 33.29 | 8,393 | -0.25(-0.73%) |
Nov 27, 2023 | 32.99 | 33.55 | 32.99 | 33.54 | 8,338 | -0.02(-0.06%) |
Nov 24, 2023 | 33.78 | 33.78 | 33.56 | 33.56 | 2,621 | -0.23(-0.67%) |
Nov 22, 2023 | 33.51 | 33.78 | 33.51 | 33.78 | 4,157 | +0.63(+1.90%) |
Nov 21, 2023 | 33.22 | 33.99 | 32.67 | 33.15 | 7,933 | -0.62(-1.84%) |
Nov 20, 2023 | 33.58 | 34.38 | 33.58 | 33.77 | 5,424 | -0.81(-2.34%) |
Nov 17, 2023 | 34.34 | 34.76 | 33.61 | 34.58 | 19,686 | +0.78(+2.30%) |
Nov 16, 2023 | 33.88 | 34.41 | 32.92 | 33.80 | 5,834 | +0.27(+0.79%) |
Nov 15, 2023 | 34.19 | 34.58 | 33.51 | 33.54 | 9,668 | -1.25(-3.60%) |
Nov 14, 2023 | 33.01 | 35.17 | 33.01 | 34.79 | 17,736 | +2.95(+9.25%) |
Nov 13, 2023 | 32.00 | 32.13 | 31.84 | 31.84 | 5,440 | -0.16(-0.49%) |
Nov 10, 2023 | 31.81 | 32.01 | 31.81 | 32.00 | 5,874 | +0.21(+0.65%) |
Nov 09, 2023 | 31.44 | 31.79 | 31.44 | 31.79 | 4,848 | +0.37(+1.19%) |
Nov 08, 2023 | 31.43 | 31.43 | 31.07 | 31.42 | 7,034 | -0.09(-0.28%) |
Nov 07, 2023 | 31.75 | 31.75 | 31.25 | 31.51 | 4,586 | -0.23(-0.71%) |
Nov 06, 2023 | 32.72 | 32.72 | 31.37 | 31.73 | 17,561 | -0.79(-2.42%) |
Nov 03, 2023 | 32.51 | 32.95 | 32.24 | 32.52 | 15,993 | +1.08(+3.44%) |
Nov 02, 2023 | 30.81 | 31.78 | 30.72 | 31.44 | 7,383 | +1.03(+3.38%) |