Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 37.88 | 37.96 | 37.63 | 37.63 | 8,876 | -0.21(-0.55%) |
Jan 30, 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 4 | -0.04(-0.09%) |
Jan 29, 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 32 | +0.04(+0.09%) |
Jan 26, 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 100 | +0.08(+0.21%) |
Jan 25, 2024 | 37.69 | 37.76 | 37.67 | 37.76 | 15,922 | -0.12(-0.32%) |
Jan 24, 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 4 | +0.45(+1.20%) |
Jan 23, 2024 | 37.29 | 37.43 | 37.29 | 37.43 | 453 | +0.06(+0.16%) |
Jan 22, 2024 | 37.39 | 37.39 | 37.37 | 37.37 | 184 | +0.23(+0.62%) |
Jan 19, 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 133 | -0.03(-0.08%) |
Jan 18, 2024 | 37.10 | 37.17 | 37.10 | 37.17 | 201 | +0.57(+1.55%) |
Jan 17, 2024 | 36.61 | 36.61 | 36.60 | 36.60 | 572 | -0.36(-0.97%) |
Jan 16, 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 15 | -0.87(-2.29%) |
Jan 12, 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 100 | -0.27(-0.70%) |
Jan 11, 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 1 | -0.15(-0.40%) |
Jan 10, 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 26 | +0.05(+0.13%) |
Jan 09, 2024 | 38.07 | 38.19 | 38.07 | 38.19 | 204 | -0.22(-0.58%) |
Jan 08, 2024 | 38.22 | 38.42 | 38.15 | 38.42 | 7,328 | +0.62(+1.65%) |
Jan 05, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 245 | +0.09(+0.24%) |
Jan 04, 2024 | 37.56 | 37.83 | 37.55 | 37.71 | 22,133 | +0.28(+0.74%) |
Jan 03, 2024 | 37.51 | 37.51 | 37.43 | 37.43 | 280 | -0.85(-2.21%) |
Jan 02, 2024 | 38.36 | 38.42 | 38.22 | 38.27 | 2,667 | -0.47(-1.21%) |
Dec 29, 2023 | 38.78 | 38.78 | 38.62 | 38.74 | 2,486 | +0.00(+0.00%) |
Dec 28, 2023 | 38.69 | 38.74 | 38.64 | 38.74 | 8,343 | -0.26(-0.66%) |
Dec 27, 2023 | 38.95 | 39.17 | 38.95 | 39.00 | 2,249 | +0.02(+0.05%) |
Dec 26, 2023 | 39.04 | 39.04 | 38.98 | 38.98 | 518 | +0.16(+0.42%) |
Dec 22, 2023 | 38.68 | 38.82 | 38.68 | 38.82 | 660 | +0.19(+0.48%) |
Dec 21, 2023 | 38.50 | 38.63 | 38.50 | 38.63 | 12,415 | +0.25(+0.64%) |
Dec 20, 2023 | 38.56 | 38.56 | 38.29 | 38.39 | 1,199 | -0.18(-0.47%) |
Dec 19, 2023 | 38.42 | 38.57 | 38.42 | 38.57 | 1,268 | +0.47(+1.23%) |
Dec 18, 2023 | 38.11 | 38.14 | 38.09 | 38.10 | 8,878 | -0.40(-1.03%) |
Dec 15, 2023 | 38.50 | 38.50 | 38.50 | 38.50 | 101 | -0.13(-0.35%) |
Dec 14, 2023 | 38.49 | 38.70 | 38.49 | 38.63 | 1,598 | +0.82(+2.16%) |
Dec 13, 2023 | 37.23 | 37.81 | 37.22 | 37.81 | 13,082 | +0.17(+0.46%) |
Dec 12, 2023 | 37.35 | 37.64 | 37.35 | 37.64 | 1,659 | +0.14(+0.38%) |
Dec 11, 2023 | 37.46 | 37.50 | 37.46 | 37.50 | 283 | -0.15(-0.39%) |
Dec 08, 2023 | 37.65 | 37.65 | 37.65 | 37.65 | 229 | +0.33(+0.87%) |
Dec 07, 2023 | 37.34 | 37.34 | 37.32 | 37.32 | 195 | -0.08(-0.21%) |
Dec 06, 2023 | 37.40 | 37.40 | 37.40 | 37.40 | 8 | +0.01(+0.03%) |
Dec 05, 2023 | 36.62 | 37.39 | 36.62 | 37.39 | 217 | +0.33(+0.90%) |
Dec 04, 2023 | 37.06 | 37.06 | 37.06 | 37.06 | 26 | -0.30(-0.79%) |
Dec 01, 2023 | 37.35 | 37.35 | 37.35 | 37.35 | 101 | +0.25(+0.67%) |
Nov 30, 2023 | 37.10 | 37.10 | 37.10 | 37.10 | 78 | -0.00(-0.01%) |
Nov 29, 2023 | 36.94 | 37.46 | 36.94 | 37.10 | 7,425 | +0.05(+0.13%) |
Nov 28, 2023 | 37.23 | 37.23 | 36.68 | 37.06 | 569 | +0.49(+1.35%) |
Nov 27, 2023 | 36.69 | 36.69 | 36.28 | 36.56 | 521 | -0.29(-0.79%) |
Nov 24, 2023 | 36.85 | 36.85 | 36.85 | 36.85 | 101 | +0.40(+1.11%) |
Nov 22, 2023 | 36.45 | 36.45 | 36.45 | 36.45 | 101 | +0.10(+0.29%) |
Nov 21, 2023 | 36.35 | 36.35 | 36.35 | 36.35 | 134 | -0.44(-1.21%) |
Nov 20, 2023 | 37.14 | 37.14 | 36.79 | 36.79 | 244 | +0.02(+0.05%) |
Nov 17, 2023 | 36.74 | 36.77 | 36.72 | 36.77 | 589 | +0.64(+1.77%) |
Nov 16, 2023 | 36.45 | 36.45 | 36.05 | 36.13 | 4,080 | -0.26(-0.70%) |
Nov 15, 2023 | 36.38 | 36.38 | 36.38 | 36.38 | 44 | +0.09(+0.25%) |
Nov 14, 2023 | 36.17 | 36.29 | 36.00 | 36.29 | 393 | +1.33(+3.80%) |
Nov 13, 2023 | 34.97 | 34.97 | 34.97 | 34.97 | 7 | +0.27(+0.79%) |
Nov 10, 2023 | 34.69 | 34.69 | 34.69 | 34.69 | 101 | -0.01(-0.02%) |
Nov 09, 2023 | 34.78 | 34.94 | 34.45 | 34.70 | 30,612 | -0.11(-0.31%) |
Nov 08, 2023 | 34.77 | 34.81 | 34.68 | 34.81 | 79,914 | +0.43(+1.26%) |
Nov 07, 2023 | 34.38 | 34.38 | 34.10 | 34.38 | 910 | -0.05(-0.14%) |
Nov 06, 2023 | 34.53 | 34.53 | 34.36 | 34.42 | 878 | -0.22(-0.63%) |
Nov 03, 2023 | 34.61 | 34.64 | 34.61 | 34.64 | 561 | +0.53(+1.56%) |
Nov 02, 2023 | 34.03 | 34.17 | 34.03 | 34.11 | 975 | +0.80(+2.41%) |