Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 36.65 | 37.12 | 36.15 | 36.19 | 337,684 | -0.53(-1.44%) |
Jan 30, 2024 | 36.28 | 36.76 | 36.26 | 36.72 | 679,711 | -0.08(-0.22%) |
Jan 29, 2024 | 36.40 | 36.90 | 36.15 | 36.80 | 587,082 | +0.31(+0.85%) |
Jan 26, 2024 | 36.60 | 36.98 | 36.27 | 36.49 | 761,579 | -0.19(-0.52%) |
Jan 25, 2024 | 36.59 | 36.97 | 36.36 | 36.68 | 306,632 | +0.33(+0.91%) |
Jan 24, 2024 | 36.58 | 36.75 | 36.26 | 36.35 | 818,330 | +1.09(+3.09%) |
Jan 23, 2024 | 34.85 | 35.38 | 34.82 | 35.26 | 295,638 | +0.79(+2.29%) |
Jan 22, 2024 | 34.78 | 34.86 | 34.40 | 34.47 | 306,352 | -0.82(-2.32%) |
Jan 19, 2024 | 34.63 | 35.32 | 34.49 | 35.29 | 189,035 | +0.39(+1.12%) |
Jan 18, 2024 | 34.77 | 34.93 | 34.61 | 34.90 | 151,190 | +0.01(+0.03%) |
Jan 17, 2024 | 35.10 | 35.15 | 34.66 | 34.89 | 191,138 | -0.85(-2.38%) |
Jan 16, 2024 | 36.42 | 36.42 | 35.61 | 35.74 | 257,037 | -1.12(-3.04%) |
Jan 12, 2024 | 36.97 | 37.28 | 36.77 | 36.86 | 1,745,745 | +0.30(+0.82%) |
Jan 11, 2024 | 36.68 | 36.68 | 36.15 | 36.56 | 1,958,934 | +0.07(+0.19%) |
Jan 10, 2024 | 36.56 | 36.66 | 36.35 | 36.49 | 235,287 | +0.04(+0.11%) |
Jan 09, 2024 | 36.61 | 36.67 | 36.36 | 36.45 | 125,662 | -0.68(-1.83%) |
Jan 08, 2024 | 36.75 | 37.19 | 36.45 | 37.13 | 168,169 | +0.25(+0.68%) |
Jan 05, 2024 | 36.90 | 37.44 | 36.66 | 36.88 | 160,226 | +0.00(+0.00%) |
Jan 04, 2024 | 36.73 | 37.04 | 36.56 | 36.88 | 232,931 | -0.08(-0.22%) |
Jan 03, 2024 | 36.67 | 37.11 | 36.22 | 36.96 | 365,387 | -0.25(-0.67%) |
Jan 02, 2024 | 37.19 | 37.58 | 37.11 | 37.21 | 725,401 | -0.29(-0.77%) |
Dec 29, 2023 | 37.53 | 37.80 | 37.28 | 37.50 | 3,054,375 | -0.30(-0.79%) |
Dec 28, 2023 | 38.36 | 38.64 | 37.80 | 37.80 | 3,293,727 | -0.65(-1.69%) |
Dec 27, 2023 | 38.17 | 38.54 | 38.14 | 38.45 | 135,830 | +0.37(+0.96%) |
Dec 26, 2023 | 37.90 | 38.16 | 37.88 | 38.08 | 348,970 | +0.37(+0.97%) |
Dec 22, 2023 | 37.99 | 38.11 | 37.67 | 37.72 | 545,055 | -0.07(-0.18%) |
Dec 21, 2023 | 37.32 | 37.84 | 37.32 | 37.79 | 234,799 | +0.86(+2.33%) |
Dec 20, 2023 | 37.50 | 37.67 | 36.90 | 36.92 | 472,153 | -0.74(-1.97%) |
Dec 19, 2023 | 37.04 | 37.78 | 37.04 | 37.67 | 373,301 | +0.92(+2.51%) |
Dec 18, 2023 | 36.85 | 37.14 | 36.75 | 36.75 | 348,750 | -0.04(-0.11%) |
Dec 15, 2023 | 37.02 | 37.12 | 36.69 | 36.79 | 515,919 | +0.00(+0.00%) |
Dec 14, 2023 | 36.15 | 36.84 | 36.15 | 36.79 | 1,289,450 | +1.20(+3.37%) |
Dec 13, 2023 | 34.15 | 35.60 | 34.07 | 35.59 | 383,632 | +1.28(+3.72%) |
Dec 12, 2023 | 34.32 | 34.44 | 34.08 | 34.31 | 306,984 | -0.29(-0.83%) |
Dec 11, 2023 | 34.80 | 34.80 | 34.38 | 34.60 | 555,766 | -0.37(-1.05%) |
Dec 08, 2023 | 34.47 | 35.09 | 34.30 | 34.96 | 224,530 | +0.49(+1.44%) |
Dec 07, 2023 | 34.58 | 34.58 | 34.20 | 34.47 | 236,272 | +0.42(+1.22%) |
Dec 06, 2023 | 34.53 | 34.72 | 34.02 | 34.05 | 274,028 | +0.07(+0.20%) |
Dec 05, 2023 | 34.42 | 34.43 | 33.91 | 33.98 | 202,272 | -0.75(-2.17%) |
Dec 04, 2023 | 34.85 | 35.15 | 34.51 | 34.74 | 2,560,826 | -0.78(-2.20%) |
Dec 01, 2023 | 34.56 | 35.54 | 34.37 | 35.52 | 453,172 | +1.48(+4.36%) |
Nov 30, 2023 | 33.90 | 34.03 | 33.61 | 34.03 | 684,785 | -0.02(-0.06%) |
Nov 29, 2023 | 34.45 | 34.45 | 33.95 | 34.05 | 206,263 | -0.30(-0.86%) |
Nov 28, 2023 | 33.54 | 34.40 | 33.50 | 34.35 | 718,590 | +0.72(+2.15%) |
Nov 27, 2023 | 33.78 | 33.87 | 33.49 | 33.63 | 333,574 | -0.51(-1.51%) |
Nov 24, 2023 | 34.09 | 34.29 | 33.98 | 34.14 | 169,361 | +0.05(+0.15%) |
Nov 22, 2023 | 33.99 | 34.38 | 33.97 | 34.09 | 742,175 | -0.21(-0.61%) |
Nov 21, 2023 | 34.43 | 34.76 | 34.24 | 34.30 | 392,438 | +0.13(+0.38%) |
Nov 20, 2023 | 33.76 | 34.36 | 33.57 | 34.17 | 447,291 | +0.48(+1.41%) |
Nov 17, 2023 | 33.82 | 33.92 | 33.51 | 33.70 | 257,850 | +0.45(+1.34%) |
Nov 16, 2023 | 33.46 | 33.67 | 33.07 | 33.25 | 276,339 | -0.51(-1.52%) |
Nov 15, 2023 | 33.58 | 34.05 | 33.56 | 33.77 | 318,611 | +0.53(+1.61%) |
Nov 14, 2023 | 32.95 | 33.46 | 32.92 | 33.23 | 366,057 | +1.29(+4.03%) |
Nov 13, 2023 | 31.82 | 32.14 | 31.77 | 31.95 | 217,430 | +0.17(+0.53%) |
Nov 10, 2023 | 31.72 | 31.86 | 31.33 | 31.78 | 432,467 | +0.05(+0.16%) |
Nov 09, 2023 | 32.07 | 32.45 | 31.67 | 31.73 | 588,044 | +0.11(+0.34%) |
Nov 08, 2023 | 32.35 | 32.35 | 31.52 | 31.62 | 805,063 | -0.87(-2.68%) |
Nov 07, 2023 | 33.04 | 33.04 | 32.38 | 32.49 | 361,610 | -0.96(-2.87%) |
Nov 06, 2023 | 33.95 | 34.09 | 33.42 | 33.45 | 211,915 | -0.25(-0.73%) |
Nov 03, 2023 | 33.65 | 33.97 | 33.47 | 33.70 | 257,167 | +0.45(+1.34%) |
Nov 02, 2023 | 32.72 | 33.32 | 32.72 | 33.25 | 488,477 | +0.92(+2.85%) |