Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 38.52 | 39.16 | 38.05 | 38.09 | 714,292 | -0.43(-1.12%) |
Jan 30, 2024 | 38.13 | 38.74 | 37.93 | 38.52 | 420,213 | +0.04(+0.10%) |
Jan 29, 2024 | 37.64 | 38.58 | 36.87 | 38.48 | 541,571 | +0.79(+2.10%) |
Jan 26, 2024 | 37.98 | 38.25 | 37.52 | 37.69 | 317,978 | -0.05(-0.13%) |
Jan 25, 2024 | 38.78 | 38.90 | 37.41 | 37.74 | 428,246 | -0.51(-1.33%) |
Jan 24, 2024 | 38.00 | 38.35 | 37.74 | 38.25 | 398,405 | +0.41(+1.08%) |
Jan 23, 2024 | 38.52 | 38.62 | 37.45 | 37.84 | 337,395 | -0.21(-0.55%) |
Jan 22, 2024 | 37.79 | 38.41 | 37.49 | 38.05 | 670,462 | +0.64(+1.71%) |
Jan 19, 2024 | 38.43 | 38.43 | 37.06 | 37.41 | 440,141 | -0.77(-2.02%) |
Jan 18, 2024 | 38.16 | 38.42 | 37.35 | 38.18 | 693,923 | -0.01(-0.03%) |
Jan 17, 2024 | 37.55 | 38.28 | 37.55 | 38.19 | 441,106 | -0.15(-0.39%) |
Jan 16, 2024 | 38.85 | 38.97 | 37.88 | 38.34 | 687,842 | -0.65(-1.67%) |
Jan 12, 2024 | 38.28 | 39.00 | 37.97 | 38.99 | 524,547 | +1.14(+3.01%) |
Jan 11, 2024 | 38.12 | 38.27 | 37.53 | 37.85 | 537,828 | -0.16(-0.42%) |
Jan 10, 2024 | 37.73 | 38.13 | 37.29 | 38.01 | 344,263 | +0.31(+0.82%) |
Jan 09, 2024 | 37.78 | 38.45 | 37.25 | 37.70 | 513,409 | -0.27(-0.71%) |
Jan 08, 2024 | 36.31 | 38.23 | 36.03 | 37.97 | 851,004 | +1.67(+4.60%) |
Jan 05, 2024 | 35.50 | 36.53 | 35.48 | 36.30 | 867,184 | +0.65(+1.82%) |
Jan 04, 2024 | 36.40 | 36.53 | 35.48 | 35.65 | 649,312 | -0.59(-1.63%) |
Jan 03, 2024 | 37.39 | 37.45 | 36.06 | 36.24 | 756,395 | -0.97(-2.61%) |
Jan 02, 2024 | 36.81 | 38.00 | 36.44 | 37.21 | 544,472 | +0.03(+0.08%) |
Dec 29, 2023 | 37.75 | 38.14 | 37.16 | 37.18 | 377,844 | -0.57(-1.51%) |
Dec 28, 2023 | 37.76 | 38.10 | 37.69 | 37.75 | 414,193 | -0.01(-0.03%) |
Dec 27, 2023 | 37.94 | 38.00 | 37.41 | 37.76 | 449,268 | -0.16(-0.42%) |
Dec 26, 2023 | 38.41 | 38.51 | 37.54 | 37.92 | 464,533 | -0.44(-1.15%) |
Dec 22, 2023 | 38.00 | 38.46 | 37.70 | 38.36 | 661,045 | +0.58(+1.54%) |
Dec 21, 2023 | 36.82 | 37.85 | 36.75 | 37.78 | 691,901 | +1.41(+3.88%) |
Dec 20, 2023 | 36.97 | 37.60 | 36.27 | 36.37 | 754,439 | -0.61(-1.65%) |
Dec 19, 2023 | 35.59 | 37.00 | 35.52 | 36.98 | 712,616 | +1.87(+5.33%) |
Dec 18, 2023 | 34.65 | 35.32 | 34.19 | 35.11 | 759,778 | +0.61(+1.77%) |
Dec 15, 2023 | 36.09 | 36.14 | 34.46 | 34.50 | 1,917,384 | -1.38(-3.85%) |
Dec 14, 2023 | 36.74 | 37.70 | 35.72 | 35.88 | 1,037,939 | -0.24(-0.66%) |
Dec 13, 2023 | 35.46 | 36.18 | 34.44 | 36.12 | 1,004,458 | +0.59(+1.66%) |
Dec 12, 2023 | 36.01 | 36.24 | 35.32 | 35.53 | 1,070,314 | -0.43(-1.20%) |
Dec 11, 2023 | 36.26 | 36.42 | 35.67 | 35.96 | 521,750 | -0.30(-0.83%) |
Dec 08, 2023 | 36.34 | 36.96 | 36.06 | 36.26 | 590,832 | -0.05(-0.14%) |
Dec 07, 2023 | 36.49 | 36.65 | 35.83 | 36.31 | 829,912 | -0.14(-0.38%) |
Dec 06, 2023 | 35.63 | 36.84 | 35.63 | 36.45 | 1,224,858 | +1.10(+3.11%) |
Dec 05, 2023 | 35.05 | 35.36 | 34.78 | 35.35 | 831,101 | +0.16(+0.45%) |
Dec 04, 2023 | 34.55 | 35.20 | 34.55 | 35.19 | 458,430 | +0.60(+1.73%) |
Dec 01, 2023 | 34.13 | 34.97 | 34.13 | 34.59 | 730,613 | +0.23(+0.67%) |
Nov 30, 2023 | 34.22 | 34.66 | 34.09 | 34.36 | 839,824 | +0.37(+1.09%) |
Nov 29, 2023 | 34.08 | 34.55 | 33.79 | 33.99 | 498,121 | +0.11(+0.32%) |
Nov 28, 2023 | 34.18 | 34.36 | 33.81 | 33.88 | 715,917 | -0.30(-0.88%) |
Nov 27, 2023 | 34.29 | 34.36 | 33.69 | 34.18 | 731,625 | -0.30(-0.87%) |
Nov 24, 2023 | 33.66 | 34.74 | 33.50 | 34.48 | 387,917 | +0.71(+2.10%) |
Nov 22, 2023 | 33.19 | 34.14 | 33.04 | 33.77 | 793,625 | +0.91(+2.77%) |
Nov 21, 2023 | 32.75 | 33.05 | 32.29 | 32.86 | 819,249 | -0.23(-0.70%) |
Nov 20, 2023 | 32.37 | 33.20 | 32.24 | 33.09 | 913,066 | +0.89(+2.76%) |
Nov 17, 2023 | 31.61 | 32.22 | 30.96 | 32.20 | 823,436 | +0.80(+2.55%) |
Nov 16, 2023 | 32.60 | 32.60 | 31.39 | 31.40 | 726,132 | -1.22(-3.74%) |
Nov 15, 2023 | 31.78 | 32.95 | 31.78 | 32.62 | 741,695 | +0.78(+2.45%) |
Nov 14, 2023 | 31.47 | 32.34 | 31.47 | 31.84 | 817,056 | +1.37(+4.50%) |
Nov 13, 2023 | 30.16 | 30.64 | 29.76 | 30.47 | 762,886 | +0.29(+0.96%) |
Nov 10, 2023 | 29.60 | 30.44 | 29.54 | 30.18 | 757,854 | +0.58(+1.96%) |
Nov 09, 2023 | 29.78 | 30.37 | 29.44 | 29.60 | 1,023,383 | +0.09(+0.30%) |
Nov 08, 2023 | 32.00 | 33.59 | 29.46 | 29.51 | 2,058,411 | -2.49(-7.78%) |
Nov 07, 2023 | 31.02 | 32.34 | 31.02 | 32.00 | 1,973,532 | +1.17(+3.80%) |
Nov 06, 2023 | 31.90 | 32.24 | 30.75 | 30.83 | 1,161,910 | -1.07(-3.35%) |
Nov 03, 2023 | 31.37 | 32.40 | 31.10 | 31.90 | 1,036,804 | +1.09(+3.54%) |
Nov 02, 2023 | 31.00 | 31.06 | 29.84 | 30.81 | 941,475 | +0.38(+1.25%) |