Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 36.75 | 37.07 | 36.01 | 36.01 | 128,327 | -0.90(-2.43%) |
Jan 30, 2024 | 37.04 | 37.08 | 36.81 | 36.91 | 108,127 | -0.25(-0.67%) |
Jan 29, 2024 | 36.69 | 37.16 | 36.52 | 37.16 | 83,994 | +0.58(+1.58%) |
Jan 26, 2024 | 36.65 | 36.89 | 36.50 | 36.58 | 132,506 | +0.04(+0.11%) |
Jan 25, 2024 | 36.69 | 36.83 | 36.27 | 36.54 | 214,504 | +0.27(+0.74%) |
Jan 24, 2024 | 36.98 | 37.00 | 36.23 | 36.27 | 73,874 | -0.29(-0.79%) |
Jan 23, 2024 | 36.96 | 37.02 | 36.44 | 36.56 | 100,626 | -0.14(-0.38%) |
Jan 22, 2024 | 36.30 | 36.80 | 36.30 | 36.70 | 96,167 | +0.73(+2.02%) |
Jan 19, 2024 | 35.73 | 36.00 | 35.37 | 35.97 | 161,340 | +0.44(+1.24%) |
Jan 18, 2024 | 35.56 | 35.56 | 35.11 | 35.53 | 97,042 | +0.22(+0.62%) |
Jan 17, 2024 | 35.08 | 35.36 | 35.00 | 35.31 | 208,834 | -0.27(-0.76%) |
Jan 16, 2024 | 35.71 | 35.79 | 35.41 | 35.58 | 138,534 | -0.39(-1.08%) |
Jan 12, 2024 | 36.37 | 36.56 | 35.88 | 35.97 | 113,472 | -0.08(-0.22%) |
Jan 11, 2024 | 36.15 | 36.16 | 35.58 | 36.05 | 224,019 | -0.18(-0.50%) |
Jan 10, 2024 | 36.16 | 36.27 | 35.88 | 36.23 | 96,696 | +0.08(+0.22%) |
Jan 09, 2024 | 36.15 | 36.28 | 35.94 | 36.15 | 91,975 | -0.38(-1.04%) |
Jan 08, 2024 | 35.96 | 36.53 | 35.84 | 36.53 | 124,635 | +0.54(+1.50%) |
Jan 05, 2024 | 35.87 | 36.35 | 35.62 | 35.99 | 143,498 | -0.03(-0.08%) |
Jan 04, 2024 | 36.05 | 36.32 | 36.02 | 36.02 | 163,081 | -0.11(-0.30%) |
Jan 03, 2024 | 36.65 | 36.70 | 36.09 | 36.13 | 279,380 | -0.94(-2.53%) |
Jan 02, 2024 | 37.17 | 37.43 | 36.90 | 37.07 | 313,821 | -0.34(-0.91%) |
Dec 29, 2023 | 37.84 | 37.94 | 37.38 | 37.40 | 132,388 | -0.53(-1.39%) |
Dec 28, 2023 | 37.94 | 38.08 | 37.82 | 37.93 | 227,990 | -0.13(-0.34%) |
Dec 27, 2023 | 38.00 | 38.20 | 37.86 | 38.06 | 234,499 | +0.09(+0.24%) |
Dec 26, 2023 | 37.63 | 38.04 | 37.55 | 37.97 | 97,247 | +0.44(+1.17%) |
Dec 22, 2023 | 37.51 | 37.77 | 37.33 | 37.53 | 156,016 | +0.24(+0.64%) |
Dec 21, 2023 | 37.08 | 37.29 | 36.91 | 37.29 | 153,021 | +0.65(+1.77%) |
Dec 20, 2023 | 37.20 | 37.71 | 36.65 | 36.65 | 226,335 | -0.69(-1.84%) |
Dec 19, 2023 | 36.85 | 37.36 | 36.81 | 37.33 | 158,572 | +0.78(+2.13%) |
Dec 18, 2023 | 36.65 | 36.80 | 36.48 | 36.56 | 190,520 | +0.10(+0.27%) |
Dec 15, 2023 | 36.87 | 36.93 | 36.35 | 36.46 | 150,235 | -0.35(-0.95%) |
Dec 14, 2023 | 36.49 | 37.11 | 36.47 | 36.80 | 208,681 | +0.87(+2.41%) |
Dec 13, 2023 | 34.79 | 35.94 | 34.53 | 35.94 | 206,329 | +1.16(+3.35%) |
Dec 12, 2023 | 34.78 | 34.89 | 34.57 | 34.78 | 205,929 | -0.06(-0.17%) |
Dec 11, 2023 | 34.78 | 34.90 | 34.68 | 34.84 | 94,087 | +0.07(+0.20%) |
Dec 08, 2023 | 34.47 | 34.89 | 34.47 | 34.77 | 107,935 | +0.27(+0.78%) |
Dec 07, 2023 | 34.32 | 34.52 | 34.12 | 34.50 | 130,252 | +0.27(+0.78%) |
Dec 06, 2023 | 34.54 | 34.94 | 34.19 | 34.23 | 100,306 | -0.09(-0.26%) |
Dec 05, 2023 | 34.61 | 34.62 | 34.27 | 34.32 | 444,150 | -0.47(-1.34%) |
Dec 04, 2023 | 34.26 | 34.82 | 34.26 | 34.79 | 185,987 | +0.33(+0.95%) |
Dec 01, 2023 | 33.47 | 34.49 | 33.24 | 34.46 | 251,122 | +1.00(+3.00%) |
Nov 30, 2023 | 33.57 | 33.60 | 33.30 | 33.45 | 105,398 | +0.07(+0.21%) |
Nov 29, 2023 | 33.43 | 33.86 | 33.36 | 33.38 | 233,625 | +0.18(+0.54%) |
Nov 28, 2023 | 33.29 | 33.40 | 33.06 | 33.20 | 88,095 | -0.12(-0.36%) |
Nov 27, 2023 | 33.29 | 33.37 | 33.09 | 33.32 | 92,152 | -0.08(-0.24%) |
Nov 24, 2023 | 33.18 | 33.46 | 33.17 | 33.40 | 38,721 | +0.21(+0.63%) |
Nov 22, 2023 | 33.18 | 33.40 | 33.09 | 33.19 | 126,016 | +0.18(+0.54%) |
Nov 21, 2023 | 33.19 | 33.23 | 33.00 | 33.02 | 69,929 | -0.38(-1.13%) |
Nov 20, 2023 | 33.28 | 33.42 | 33.09 | 33.39 | 95,293 | +0.23(+0.69%) |
Nov 17, 2023 | 33.04 | 33.20 | 32.99 | 33.16 | 71,622 | +0.38(+1.15%) |
Nov 16, 2023 | 33.19 | 33.20 | 32.65 | 32.79 | 93,503 | -0.53(-1.58%) |
Nov 15, 2023 | 33.19 | 33.74 | 33.19 | 33.31 | 143,790 | +0.11(+0.33%) |
Nov 14, 2023 | 32.51 | 33.20 | 32.51 | 33.20 | 158,321 | +1.62(+5.13%) |
Nov 13, 2023 | 31.40 | 31.69 | 31.34 | 31.58 | 161,207 | +0.01(+0.03%) |
Nov 10, 2023 | 31.45 | 31.65 | 31.16 | 31.57 | 197,512 | +0.27(+0.86%) |
Nov 09, 2023 | 31.88 | 31.89 | 31.23 | 31.31 | 152,317 | -0.44(-1.38%) |
Nov 08, 2023 | 32.03 | 32.07 | 31.62 | 31.74 | 135,362 | -0.27(-0.84%) |
Nov 07, 2023 | 31.99 | 32.14 | 31.84 | 32.01 | 158,062 | -0.16(-0.49%) |
Nov 06, 2023 | 32.56 | 32.56 | 31.95 | 32.17 | 162,212 | -0.32(-0.98%) |
Nov 03, 2023 | 32.14 | 32.69 | 32.11 | 32.49 | 125,555 | +0.83(+2.61%) |
Nov 02, 2023 | 31.19 | 31.67 | 31.19 | 31.66 | 166,025 | +0.89(+2.88%) |