Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 37.82 | 37.85 | 37.42 | 37.45 | 98,146 | -0.37(-0.98%) |
Jan 30, 2024 | 38.09 | 38.26 | 37.82 | 37.82 | 80,181 | -0.35(-0.92%) |
Jan 29, 2024 | 37.93 | 38.18 | 37.93 | 38.17 | 61,759 | +0.18(+0.47%) |
Jan 26, 2024 | 37.84 | 37.99 | 37.80 | 37.99 | 30,957 | +0.23(+0.61%) |
Jan 25, 2024 | 37.73 | 37.94 | 37.73 | 37.76 | 28,543 | +0.06(+0.16%) |
Jan 24, 2024 | 37.78 | 37.97 | 37.68 | 37.70 | 56,790 | +0.05(+0.13%) |
Jan 23, 2024 | 37.60 | 37.80 | 37.58 | 37.65 | 59,325 | -0.04(-0.11%) |
Jan 22, 2024 | 37.68 | 37.80 | 37.65 | 37.69 | 22,117 | +0.19(+0.51%) |
Jan 19, 2024 | 37.28 | 37.63 | 37.28 | 37.50 | 27,990 | +0.23(+0.62%) |
Jan 18, 2024 | 37.28 | 37.40 | 37.18 | 37.27 | 57,063 | +0.16(+0.43%) |
Jan 17, 2024 | 37.11 | 37.24 | 36.89 | 37.11 | 49,891 | -0.17(-0.47%) |
Jan 16, 2024 | 37.34 | 37.46 | 37.20 | 37.28 | 48,611 | -0.09(-0.23%) |
Jan 12, 2024 | 37.34 | 37.53 | 37.25 | 37.37 | 48,579 | +0.02(+0.05%) |
Jan 11, 2024 | 37.47 | 37.47 | 37.22 | 37.35 | 30,355 | +0.03(+0.08%) |
Jan 10, 2024 | 37.40 | 37.43 | 37.24 | 37.32 | 26,534 | +0.02(+0.05%) |
Jan 09, 2024 | 37.38 | 37.43 | 37.24 | 37.30 | 39,349 | -0.09(-0.24%) |
Jan 08, 2024 | 37.39 | 37.52 | 37.38 | 37.39 | 183,908 | +0.01(+0.03%) |
Jan 05, 2024 | 37.49 | 37.55 | 37.29 | 37.38 | 51,569 | +0.06(+0.16%) |
Jan 04, 2024 | 37.29 | 37.44 | 37.29 | 37.32 | 10,317 | -0.01(-0.03%) |
Jan 03, 2024 | 37.50 | 37.65 | 37.26 | 37.33 | 57,393 | -0.36(-0.96%) |
Jan 02, 2024 | 37.71 | 37.98 | 37.51 | 37.69 | 35,724 | -0.08(-0.21%) |
Dec 29, 2023 | 37.97 | 37.99 | 37.62 | 37.77 | 34,666 | -0.16(-0.42%) |
Dec 28, 2023 | 38.10 | 38.10 | 37.86 | 37.93 | 56,335 | +0.03(+0.08%) |
Dec 27, 2023 | 38.00 | 38.15 | 37.84 | 37.90 | 43,521 | -0.10(-0.26%) |
Dec 26, 2023 | 37.95 | 38.24 | 37.85 | 38.00 | 51,840 | +0.05(+0.13%) |
Dec 22, 2023 | 37.94 | 38.00 | 37.75 | 37.95 | 20,695 | +0.14(+0.37%) |
Dec 21, 2023 | 37.55 | 37.98 | 37.54 | 37.81 | 26,908 | +0.45(+1.20%) |
Dec 20, 2023 | 37.88 | 37.93 | 37.31 | 37.36 | 28,928 | -0.49(-1.29%) |
Dec 19, 2023 | 37.75 | 38.16 | 37.75 | 37.85 | 16,348 | +0.16(+0.42%) |
Dec 18, 2023 | 37.71 | 38.01 | 37.67 | 37.69 | 39,656 | -0.07(-0.17%) |
Dec 15, 2023 | 37.95 | 37.95 | 37.45 | 37.76 | 29,155 | -0.01(-0.02%) |
Dec 14, 2023 | 37.66 | 38.19 | 37.56 | 37.77 | 26,729 | +0.37(+0.98%) |
Dec 13, 2023 | 37.15 | 37.42 | 36.96 | 37.40 | 28,988 | +0.31(+0.84%) |
Dec 12, 2023 | 36.95 | 37.09 | 36.80 | 37.09 | 9,339 | +0.26(+0.70%) |
Dec 11, 2023 | 36.86 | 37.08 | 36.78 | 36.83 | 17,082 | -0.08(-0.21%) |
Dec 08, 2023 | 36.74 | 36.99 | 36.60 | 36.91 | 11,183 | +0.27(+0.73%) |
Dec 07, 2023 | 36.47 | 36.95 | 36.44 | 36.64 | 7,245 | +0.21(+0.58%) |
Dec 06, 2023 | 36.57 | 36.70 | 36.32 | 36.43 | 27,276 | -0.12(-0.33%) |
Dec 05, 2023 | 36.60 | 36.73 | 36.55 | 36.55 | 12,299 | -0.15(-0.41%) |
Dec 04, 2023 | 37.15 | 37.15 | 36.63 | 36.70 | 104,874 | -0.37(-1.00%) |
Dec 01, 2023 | 37.02 | 37.16 | 36.62 | 37.07 | 29,547 | +0.05(+0.14%) |
Nov 30, 2023 | 36.85 | 37.02 | 36.70 | 37.02 | 14,124 | +0.23(+0.63%) |
Nov 29, 2023 | 36.88 | 36.95 | 36.73 | 36.79 | 10,194 | +0.10(+0.27%) |
Nov 28, 2023 | 36.64 | 36.82 | 36.55 | 36.69 | 14,850 | +0.14(+0.38%) |
Nov 27, 2023 | 36.54 | 36.59 | 36.38 | 36.55 | 12,685 | -0.04(-0.11%) |
Nov 24, 2023 | 36.50 | 36.59 | 36.37 | 36.59 | 5,971 | +0.22(+0.60%) |
Nov 22, 2023 | 36.29 | 36.50 | 36.07 | 36.37 | 13,085 | +0.27(+0.73%) |
Nov 21, 2023 | 36.43 | 36.43 | 36.05 | 36.10 | 18,136 | -0.24(-0.66%) |
Nov 20, 2023 | 35.92 | 36.47 | 35.92 | 36.34 | 32,530 | +0.45(+1.24%) |
Nov 17, 2023 | 35.99 | 35.99 | 35.77 | 35.90 | 23,593 | +0.14(+0.39%) |
Nov 16, 2023 | 35.67 | 36.04 | 35.63 | 35.76 | 13,867 | +0.06(+0.17%) |
Nov 15, 2023 | 35.72 | 35.97 | 35.58 | 35.70 | 39,955 | +0.12(+0.34%) |
Nov 14, 2023 | 35.43 | 35.75 | 35.26 | 35.58 | 27,278 | +0.42(+1.21%) |
Nov 13, 2023 | 35.24 | 35.44 | 35.00 | 35.16 | 34,208 | -0.00(-0.01%) |
Nov 10, 2023 | 34.77 | 35.20 | 34.77 | 35.16 | 29,535 | -1.17(-3.22%) |
Nov 09, 2023 | 36.59 | 36.65 | 36.12 | 36.33 | 20,361 | -0.21(-0.57%) |
Nov 08, 2023 | 36.68 | 36.68 | 36.38 | 36.54 | 25,472 | +0.08(+0.22%) |
Nov 07, 2023 | 36.59 | 36.59 | 36.37 | 36.46 | 13,792 | -0.02(-0.05%) |
Nov 06, 2023 | 36.75 | 36.98 | 36.19 | 36.48 | 26,989 | -0.47(-1.27%) |
Nov 03, 2023 | 36.89 | 36.99 | 36.49 | 36.95 | 31,867 | +0.40(+1.09%) |
Nov 02, 2023 | 36.01 | 36.75 | 35.84 | 36.55 | 22,995 | +0.65(+1.81%) |