Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 40.35 | 40.57 | 38.14 | 39.82 | 3,760,248 | -0.36(-0.89%) |
Jan 30, 2024 | 38.25 | 42.06 | 37.91 | 40.17 | 6,872,896 | +4.31(+12.02%) |
Jan 29, 2024 | 35.45 | 36.03 | 35.10 | 35.86 | 2,097,433 | +0.24(+0.67%) |
Jan 26, 2024 | 35.30 | 36.12 | 35.28 | 35.62 | 1,348,554 | +0.38(+1.07%) |
Jan 25, 2024 | 35.26 | 35.44 | 34.36 | 35.25 | 1,149,871 | +0.45(+1.28%) |
Jan 24, 2024 | 34.12 | 34.85 | 33.82 | 34.80 | 1,209,747 | +1.04(+3.08%) |
Jan 23, 2024 | 33.48 | 33.99 | 33.41 | 33.76 | 1,075,248 | +0.28(+0.83%) |
Jan 22, 2024 | 33.01 | 33.68 | 32.81 | 33.49 | 1,225,962 | +0.47(+1.44%) |
Jan 19, 2024 | 32.79 | 33.03 | 32.43 | 33.01 | 1,192,452 | +0.36(+1.09%) |
Jan 18, 2024 | 32.43 | 32.72 | 32.13 | 32.66 | 920,782 | +0.30(+0.92%) |
Jan 17, 2024 | 32.31 | 32.83 | 31.82 | 32.36 | 1,213,162 | -0.44(-1.33%) |
Jan 16, 2024 | 33.21 | 33.34 | 32.74 | 32.79 | 873,352 | -0.76(-2.27%) |
Jan 12, 2024 | 33.79 | 33.92 | 33.11 | 33.56 | 1,062,522 | +0.51(+1.56%) |
Jan 11, 2024 | 33.52 | 33.52 | 32.83 | 33.04 | 1,035,679 | -0.23(-0.68%) |
Jan 10, 2024 | 33.02 | 33.31 | 32.85 | 33.27 | 1,480,547 | -0.21(-0.62%) |
Jan 09, 2024 | 33.66 | 33.66 | 32.80 | 33.48 | 1,215,943 | -0.30(-0.88%) |
Jan 08, 2024 | 33.84 | 34.31 | 32.46 | 33.77 | 1,606,338 | -1.12(-3.20%) |
Jan 05, 2024 | 35.04 | 35.35 | 34.63 | 34.89 | 1,041,166 | +0.06(+0.17%) |
Jan 04, 2024 | 36.45 | 36.66 | 34.71 | 34.83 | 1,148,548 | -1.24(-3.43%) |
Jan 03, 2024 | 35.93 | 36.84 | 35.62 | 36.07 | 1,228,479 | +0.07(+0.19%) |
Jan 02, 2024 | 35.88 | 36.62 | 35.76 | 36.00 | 810,730 | +0.18(+0.50%) |
Dec 29, 2023 | 35.96 | 35.99 | 35.40 | 35.82 | 1,290,902 | -0.14(-0.39%) |
Dec 28, 2023 | 36.28 | 36.64 | 35.76 | 35.96 | 1,145,162 | -0.57(-1.57%) |
Dec 27, 2023 | 36.91 | 37.09 | 36.48 | 36.53 | 795,067 | -0.49(-1.34%) |
Dec 26, 2023 | 36.88 | 37.27 | 36.39 | 37.03 | 774,696 | +0.82(+2.27%) |
Dec 22, 2023 | 36.86 | 37.35 | 36.04 | 36.21 | 953,240 | -0.38(-1.03%) |
Dec 21, 2023 | 36.51 | 36.92 | 36.23 | 36.58 | 1,734,968 | +0.07(+0.19%) |
Dec 20, 2023 | 37.49 | 37.75 | 36.48 | 36.51 | 1,208,962 | -0.86(-2.30%) |
Dec 19, 2023 | 37.11 | 37.51 | 36.78 | 37.37 | 1,254,356 | +0.60(+1.64%) |
Dec 18, 2023 | 37.54 | 37.91 | 36.72 | 36.77 | 1,162,717 | -0.01(-0.03%) |
Dec 15, 2023 | 37.23 | 37.57 | 36.31 | 36.78 | 4,176,942 | -0.39(-1.04%) |
Dec 14, 2023 | 36.68 | 37.41 | 36.36 | 37.17 | 1,785,509 | +1.40(+3.93%) |
Dec 13, 2023 | 34.99 | 35.84 | 34.34 | 35.76 | 1,656,578 | +0.87(+2.49%) |
Dec 12, 2023 | 34.93 | 35.22 | 34.42 | 34.89 | 1,287,902 | -0.70(-1.97%) |
Dec 11, 2023 | 35.46 | 36.16 | 35.38 | 35.59 | 1,399,101 | +0.05(+0.14%) |
Dec 08, 2023 | 35.69 | 36.61 | 35.40 | 35.54 | 1,331,216 | +0.31(+0.87%) |
Dec 07, 2023 | 35.20 | 35.52 | 35.06 | 35.24 | 1,707,198 | +0.39(+1.11%) |
Dec 06, 2023 | 35.06 | 35.91 | 34.57 | 34.85 | 1,650,565 | -0.44(-1.23%) |
Dec 05, 2023 | 36.42 | 36.58 | 35.26 | 35.29 | 1,054,593 | -1.15(-3.15%) |
Dec 04, 2023 | 35.82 | 36.56 | 35.42 | 36.43 | 1,408,744 | +0.30(+0.82%) |
Dec 01, 2023 | 35.62 | 36.55 | 35.29 | 36.14 | 1,672,906 | +0.31(+0.86%) |
Nov 30, 2023 | 36.59 | 37.30 | 35.45 | 35.83 | 1,881,546 | -0.24(-0.66%) |
Nov 29, 2023 | 36.25 | 36.52 | 35.71 | 36.07 | 1,417,523 | +0.10(+0.27%) |
Nov 28, 2023 | 36.74 | 36.82 | 35.91 | 35.97 | 1,299,460 | -0.55(-1.52%) |
Nov 27, 2023 | 36.98 | 37.28 | 36.38 | 36.52 | 1,081,786 | -0.67(-1.81%) |
Nov 24, 2023 | 37.12 | 37.89 | 37.12 | 37.20 | 368,890 | +0.08(+0.21%) |
Nov 22, 2023 | 36.77 | 37.40 | 36.34 | 37.12 | 1,435,194 | -0.48(-1.29%) |
Nov 21, 2023 | 37.76 | 37.97 | 37.24 | 37.60 | 1,047,456 | -0.43(-1.12%) |
Nov 20, 2023 | 38.18 | 38.37 | 37.76 | 38.03 | 1,022,073 | +0.40(+1.05%) |
Nov 17, 2023 | 36.61 | 37.78 | 36.41 | 37.63 | 1,230,186 | +1.43(+3.96%) |
Nov 16, 2023 | 37.46 | 37.75 | 35.64 | 36.20 | 1,300,081 | -1.88(-4.93%) |
Nov 15, 2023 | 38.51 | 39.30 | 37.92 | 38.07 | 1,183,206 | -0.52(-1.34%) |
Nov 14, 2023 | 37.89 | 38.60 | 37.45 | 38.59 | 1,598,158 | +1.39(+3.73%) |
Nov 13, 2023 | 36.89 | 37.55 | 36.61 | 37.20 | 1,094,938 | +0.17(+0.45%) |
Nov 10, 2023 | 36.85 | 37.56 | 36.54 | 37.04 | 1,681,316 | +0.67(+1.86%) |
Nov 09, 2023 | 38.12 | 39.04 | 36.22 | 36.36 | 3,084,733 | -0.84(-2.26%) |
Nov 08, 2023 | 37.11 | 38.68 | 37.11 | 37.20 | 1,751,754 | -0.27(-0.73%) |
Nov 07, 2023 | 38.26 | 38.36 | 37.26 | 37.48 | 1,574,301 | -1.39(-3.57%) |
Nov 06, 2023 | 40.71 | 41.01 | 38.64 | 38.87 | 2,022,884 | -1.57(-3.89%) |
Nov 03, 2023 | 40.43 | 41.08 | 40.03 | 40.44 | 1,451,726 | +0.25(+0.63%) |
Nov 02, 2023 | 38.78 | 40.22 | 38.45 | 40.19 | 961,906 | +1.78(+4.63%) |