Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 36.89 | 37.41 | 36.85 | 36.96 | 850,914 | +0.24(+0.65%) |
Jan 30, 2024 | 36.76 | 36.88 | 36.51 | 36.72 | 293,539 | -0.04(-0.11%) |
Jan 29, 2024 | 36.98 | 36.98 | 36.51 | 36.76 | 477,019 | -0.19(-0.51%) |
Jan 26, 2024 | 37.02 | 37.28 | 36.90 | 36.95 | 332,834 | -0.10(-0.27%) |
Jan 25, 2024 | 37.18 | 37.30 | 36.68 | 37.05 | 460,122 | +0.20(+0.54%) |
Jan 24, 2024 | 37.26 | 37.32 | 36.62 | 36.85 | 370,093 | -0.24(-0.65%) |
Jan 23, 2024 | 37.57 | 37.78 | 37.07 | 37.09 | 351,693 | -0.47(-1.25%) |
Jan 22, 2024 | 37.18 | 37.65 | 37.18 | 37.56 | 422,768 | +0.42(+1.13%) |
Jan 19, 2024 | 37.15 | 37.28 | 36.78 | 37.14 | 553,421 | +0.12(+0.32%) |
Jan 18, 2024 | 36.92 | 37.11 | 36.59 | 37.02 | 528,970 | +0.14(+0.38%) |
Jan 17, 2024 | 37.50 | 37.72 | 36.63 | 36.88 | 1,090,249 | -0.90(-2.38%) |
Jan 16, 2024 | 37.48 | 37.84 | 36.99 | 37.78 | 582,726 | +0.43(+1.15%) |
Jan 15, 2024 | 36.40 | 37.54 | 36.31 | 37.35 | 337,774 | +1.18(+3.26%) |
Jan 12, 2024 | 36.49 | 36.51 | 36.09 | 36.17 | 707,187 | -0.13(-0.36%) |
Jan 11, 2024 | 37.12 | 37.12 | 36.24 | 36.30 | 696,458 | -0.93(-2.50%) |
Jan 10, 2024 | 37.51 | 37.63 | 37.11 | 37.23 | 445,516 | -0.32(-0.85%) |
Jan 09, 2024 | 38.23 | 38.23 | 37.53 | 37.55 | 445,207 | -0.59(-1.55%) |
Jan 08, 2024 | 37.90 | 38.35 | 37.90 | 38.14 | 456,120 | +0.28(+0.74%) |
Jan 05, 2024 | 37.51 | 37.88 | 37.40 | 37.86 | 302,377 | +0.22(+0.58%) |
Jan 04, 2024 | 37.67 | 37.94 | 37.46 | 37.64 | 308,626 | -0.03(-0.08%) |
Jan 03, 2024 | 37.96 | 37.96 | 37.45 | 37.67 | 378,370 | -0.41(-1.08%) |
Jan 02, 2024 | 37.83 | 38.46 | 37.78 | 38.08 | 383,604 | +0.24(+0.63%) |
Dec 29, 2023 | 37.84 | 0 | +0.35(+0.93%) | |||
Dec 28, 2023 | 37.53 | 37.72 | 37.39 | 37.49 | 235,964 | -0.54(-1.42%) |
Dec 27, 2023 | 37.81 | 38.36 | 37.81 | 38.03 | 370,719 | +0.31(+0.82%) |
Dec 22, 2023 | 37.72 | 0 | +0.37(+0.99%) | |||
Dec 21, 2023 | 37.28 | 37.48 | 37.22 | 37.35 | 468,219 | +0.30(+0.81%) |
Dec 20, 2023 | 37.78 | 37.82 | 36.99 | 37.05 | 620,559 | -0.75(-1.98%) |
Dec 19, 2023 | 37.41 | 37.98 | 37.32 | 37.80 | 512,563 | +0.69(+1.86%) |
Dec 18, 2023 | 37.28 | 37.43 | 36.86 | 37.11 | 687,230 | -0.06(-0.16%) |
Dec 15, 2023 | 38.67 | 38.67 | 37.11 | 37.17 | 1,616,356 | -1.41(-3.65%) |
Dec 14, 2023 | 38.50 | 38.99 | 38.46 | 38.58 | 774,328 | +0.17(+0.44%) |
Dec 13, 2023 | 37.50 | 38.43 | 37.21 | 38.41 | 449,952 | +0.91(+2.43%) |
Dec 12, 2023 | 37.23 | 37.58 | 37.06 | 37.50 | 288,270 | +0.09(+0.24%) |
Dec 11, 2023 | 38.01 | 38.02 | 37.18 | 37.41 | 559,134 | -0.63(-1.66%) |
Dec 08, 2023 | 37.92 | 38.08 | 37.77 | 38.04 | 355,919 | +0.08(+0.21%) |
Dec 07, 2023 | 38.19 | 38.21 | 37.91 | 37.96 | 330,951 | -0.06(-0.16%) |
Dec 06, 2023 | 37.67 | 38.11 | 37.67 | 38.02 | 369,779 | +0.50(+1.33%) |
Dec 05, 2023 | 37.76 | 37.96 | 37.33 | 37.52 | 271,355 | -0.30(-0.79%) |
Dec 04, 2023 | 37.60 | 38.20 | 37.57 | 37.82 | 419,361 | +0.10(+0.27%) |
Dec 01, 2023 | 36.94 | 37.79 | 36.89 | 37.72 | 368,105 | +0.82(+2.22%) |
Nov 30, 2023 | 37.01 | 37.02 | 36.65 | 36.90 | 567,522 | +0.10(+0.27%) |
Nov 29, 2023 | 36.99 | 36.99 | 36.63 | 36.80 | 432,711 | +0.13(+0.35%) |
Nov 28, 2023 | 36.27 | 36.77 | 36.25 | 36.67 | 740,839 | +0.39(+1.07%) |
Nov 27, 2023 | 36.40 | 36.74 | 36.18 | 36.28 | 491,924 | -0.15(-0.41%) |
Nov 24, 2023 | 36.52 | 36.62 | 36.40 | 36.43 | 254,225 | -0.18(-0.49%) |
Nov 23, 2023 | 36.62 | 36.75 | 36.37 | 36.61 | 207,954 | -0.05(-0.14%) |
Nov 22, 2023 | 36.70 | 36.90 | 36.51 | 36.66 | 666,860 | +0.17(+0.47%) |
Nov 21, 2023 | 36.40 | 37.04 | 36.17 | 36.49 | 1,862,744 | -2.46(-6.32%) |
Nov 20, 2023 | 38.99 | 39.00 | 38.43 | 38.95 | 159,001 | -0.09(-0.23%) |
Nov 17, 2023 | 39.20 | 39.26 | 38.86 | 39.04 | 199,027 | -0.22(-0.56%) |
Nov 16, 2023 | 39.32 | 39.44 | 38.98 | 39.26 | 194,751 | -0.11(-0.28%) |
Nov 15, 2023 | 38.91 | 39.88 | 38.91 | 39.37 | 249,583 | +0.36(+0.92%) |
Nov 14, 2023 | 37.92 | 39.15 | 37.92 | 39.01 | 321,889 | +1.19(+3.15%) |
Nov 13, 2023 | 37.73 | 38.22 | 37.37 | 37.82 | 156,901 | -0.15(-0.40%) |
Nov 10, 2023 | 38.01 | 38.25 | 37.64 | 37.97 | 262,430 | -0.18(-0.47%) |
Nov 09, 2023 | 37.84 | 38.48 | 37.71 | 38.15 | 221,124 | +0.37(+0.98%) |
Nov 08, 2023 | 38.07 | 38.16 | 37.58 | 37.78 | 226,555 | -0.45(-1.18%) |
Nov 07, 2023 | 38.52 | 38.67 | 37.96 | 38.23 | 388,281 | -0.53(-1.37%) |
Nov 06, 2023 | 38.66 | 39.21 | 38.57 | 38.76 | 349,750 | -0.21(-0.54%) |
Nov 03, 2023 | 38.40 | 39.17 | 38.40 | 38.97 | 549,971 | +0.22(+0.57%) |
Nov 02, 2023 | 36.00 | 38.88 | 35.99 | 38.75 | 757,062 | +2.87(+8.00%) |