Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2024 | 0 | +0.00(+0.00%) | ||||
Jan 29, 2024 | 38.09 | 39.38 | 38.09 | 39.09 | 48,941 | +0.75(+1.96%) |
Jan 26, 2024 | 37.61 | 38.59 | 37.61 | 38.34 | 44,300 | +1.60(+4.34%) |
Jan 25, 2024 | 36.82 | 37.08 | 36.54 | 36.74 | 39,118 | +0.24(+0.66%) |
Jan 24, 2024 | 36.77 | 37.34 | 36.48 | 36.51 | 11,542 | +0.39(+1.07%) |
Jan 23, 2024 | 36.01 | 36.66 | 34.61 | 36.12 | 24,357 | -0.67(-1.82%) |
Jan 22, 2024 | 37.15 | 37.74 | 36.34 | 36.79 | 51,402 | -1.13(-2.98%) |
Jan 19, 2024 | 37.51 | 38.47 | 37.10 | 37.92 | 109,070 | +0.45(+1.20%) |
Jan 18, 2024 | 38.63 | 39.00 | 37.40 | 37.47 | 85,568 | -1.21(-3.13%) |
Jan 17, 2024 | 39.05 | 39.12 | 38.48 | 38.68 | 49,136 | -0.48(-1.23%) |
Jan 16, 2024 | 38.86 | 39.59 | 38.50 | 39.16 | 42,383 | -0.67(-1.68%) |
Jan 12, 2024 | 41.00 | 41.49 | 39.13 | 39.83 | 85,100 | -1.17(-2.85%) |
Jan 11, 2024 | 42.80 | 43.94 | 41.00 | 41.00 | 151,693 | -0.32(-0.77%) |
Jan 10, 2024 | 41.06 | 41.98 | 40.38 | 41.32 | 34,030 | -0.70(-1.67%) |
Jan 09, 2024 | 42.37 | 42.67 | 41.99 | 42.02 | 43,317 | -0.26(-0.61%) |
Jan 08, 2024 | 40.62 | 42.68 | 40.44 | 42.28 | 44,871 | +1.94(+4.80%) |
Jan 05, 2024 | 40.17 | 40.34 | 39.60 | 40.34 | 15,795 | -0.31(-0.76%) |
Jan 04, 2024 | 39.86 | 41.00 | 39.32 | 40.65 | 28,809 | +1.29(+3.28%) |
Jan 03, 2024 | 39.14 | 39.84 | 38.72 | 39.36 | 69,180 | -1.63(-3.98%) |
Jan 02, 2024 | 40.50 | 42.00 | 40.50 | 40.99 | 40,753 | +2.18(+5.62%) |
Dec 29, 2023 | 39.25 | 39.37 | 38.26 | 38.81 | 25,917 | -0.74(-1.87%) |
Dec 28, 2023 | 39.74 | 39.74 | 38.91 | 39.55 | 28,794 | -0.29(-0.73%) |
Dec 27, 2023 | 39.33 | 40.06 | 39.33 | 39.84 | 12,475 | +0.94(+2.42%) |
Dec 26, 2023 | 39.34 | 39.84 | 38.65 | 38.90 | 35,158 | -1.26(-3.14%) |
Dec 22, 2023 | 40.24 | 40.55 | 39.69 | 40.16 | 36,573 | +0.05(+0.12%) |
Dec 21, 2023 | 40.66 | 40.66 | 39.79 | 40.11 | 27,474 | +0.39(+0.98%) |
Dec 20, 2023 | 40.19 | 40.65 | 39.72 | 39.72 | 85,448 | +0.62(+1.60%) |
Dec 19, 2023 | 39.79 | 39.79 | 38.71 | 39.10 | 24,696 | +0.48(+1.23%) |
Dec 18, 2023 | 38.84 | 38.84 | 38.17 | 38.62 | 13,331 | -0.68(-1.73%) |
Dec 15, 2023 | 39.38 | 39.38 | 38.51 | 39.30 | 19,539 | -0.64(-1.60%) |
Dec 14, 2023 | 39.75 | 40.00 | 39.03 | 39.94 | 18,962 | +0.38(+0.96%) |
Dec 13, 2023 | 38.58 | 39.97 | 38.58 | 39.56 | 16,809 | +0.98(+2.54%) |
Dec 12, 2023 | 39.05 | 39.05 | 38.24 | 38.58 | 26,721 | +0.48(+1.25%) |
Dec 11, 2023 | 39.33 | 39.33 | 37.70 | 38.10 | 105,156 | -2.85(-6.95%) |
Dec 08, 2023 | 40.62 | 40.95 | 40.11 | 40.95 | 34,599 | +0.85(+2.12%) |
Dec 07, 2023 | 40.01 | 40.56 | 39.95 | 40.10 | 11,810 | -0.42(-1.04%) |
Dec 06, 2023 | 41.05 | 41.05 | 40.37 | 40.52 | 27,656 | +0.16(+0.38%) |
Dec 05, 2023 | 39.14 | 40.74 | 38.86 | 40.37 | 64,385 | +1.23(+3.13%) |
Dec 04, 2023 | 38.85 | 39.30 | 38.47 | 39.14 | 29,426 | +2.11(+5.70%) |
Dec 01, 2023 | 36.80 | 37.05 | 36.39 | 37.03 | 14,426 | +1.07(+2.97%) |
Nov 30, 2023 | 35.90 | 36.18 | 35.78 | 35.96 | 8,836 | +0.19(+0.53%) |
Nov 29, 2023 | 36.16 | 36.39 | 35.73 | 35.77 | 55,401 | -0.63(-1.73%) |
Nov 28, 2023 | 35.91 | 36.92 | 35.65 | 36.40 | 41,522 | +1.20(+3.41%) |
Nov 27, 2023 | 35.19 | 35.46 | 34.98 | 35.20 | 7,222 | -1.03(-2.84%) |
Nov 24, 2023 | 36.25 | 36.77 | 36.19 | 36.23 | 29,783 | -0.02(-0.06%) |
Nov 22, 2023 | 35.02 | 36.25 | 34.85 | 36.25 | 26,315 | +0.76(+2.13%) |
Nov 21, 2023 | 35.50 | 35.80 | 35.00 | 35.49 | 19,238 | -0.55(-1.53%) |
Nov 20, 2023 | 35.63 | 36.32 | 35.63 | 36.05 | 6,550 | +0.79(+2.23%) |
Nov 17, 2023 | 34.86 | 35.41 | 34.67 | 35.26 | 39,105 | +0.55(+1.58%) |
Nov 16, 2023 | 35.15 | 35.61 | 34.38 | 34.71 | 56,117 | -1.51(-4.16%) |
Nov 15, 2023 | 34.74 | 36.54 | 34.74 | 36.22 | 74,543 | +2.28(+6.70%) |
Nov 14, 2023 | 35.40 | 35.40 | 33.42 | 33.94 | 44,417 | -1.43(-4.04%) |
Nov 13, 2023 | 35.84 | 35.85 | 35.23 | 35.37 | 36,368 | -0.65(-1.80%) |
Nov 10, 2023 | 35.75 | 36.30 | 35.75 | 36.02 | 78,726 | +0.68(+1.92%) |
Nov 09, 2023 | 36.44 | 36.74 | 34.81 | 35.34 | 97,059 | +0.89(+2.58%) |
Nov 08, 2023 | 34.14 | 34.62 | 33.97 | 34.45 | 25,204 | -0.36(-1.03%) |
Nov 07, 2023 | 33.67 | 34.81 | 33.42 | 34.81 | 11,227 | +0.91(+2.68%) |
Nov 06, 2023 | 34.05 | 34.09 | 33.64 | 33.90 | 48,716 | +0.49(+1.47%) |
Nov 03, 2023 | 33.30 | 33.72 | 33.26 | 33.41 | 41,688 | -0.41(-1.21%) |
Nov 02, 2023 | 34.00 | 34.09 | 33.20 | 33.82 | 18,929 | +0.27(+0.80%) |