Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 40.77 | 40.97 | 38.93 | 38.94 | 474,822 | +0.47(+1.22%) |
Jan 30, 2024 | 38.24 | 38.65 | 38.00 | 38.47 | 97,448 | -0.06(-0.16%) |
Jan 29, 2024 | 37.88 | 38.63 | 37.37 | 38.53 | 87,126 | +0.59(+1.55%) |
Jan 26, 2024 | 38.30 | 38.39 | 37.63 | 37.94 | 67,261 | -0.05(-0.13%) |
Jan 25, 2024 | 37.73 | 38.07 | 37.24 | 37.99 | 102,714 | +0.81(+2.17%) |
Jan 24, 2024 | 37.93 | 37.93 | 36.91 | 37.18 | 67,295 | -0.26(-0.69%) |
Jan 23, 2024 | 38.15 | 38.16 | 37.39 | 37.44 | 93,206 | -0.35(-0.92%) |
Jan 22, 2024 | 36.82 | 37.79 | 36.81 | 37.79 | 142,237 | +1.35(+3.69%) |
Jan 19, 2024 | 36.25 | 36.45 | 35.73 | 36.45 | 88,236 | +0.48(+1.33%) |
Jan 18, 2024 | 35.97 | 36.52 | 35.41 | 35.97 | 147,249 | +0.30(+0.84%) |
Jan 17, 2024 | 35.45 | 37.14 | 35.38 | 35.67 | 103,582 | -0.20(-0.56%) |
Jan 16, 2024 | 36.57 | 36.46 | 35.75 | 35.87 | 222,837 | -0.92(-2.49%) |
Jan 12, 2024 | 37.40 | 37.40 | 36.38 | 36.79 | 79,541 | -0.04(-0.11%) |
Jan 11, 2024 | 36.58 | 36.91 | 36.13 | 36.83 | 122,787 | +0.10(+0.27%) |
Jan 10, 2024 | 36.85 | 37.21 | 36.43 | 36.73 | 85,023 | -0.31(-0.83%) |
Jan 09, 2024 | 36.90 | 37.20 | 36.62 | 37.03 | 126,714 | -0.43(-1.14%) |
Jan 08, 2024 | 36.92 | 37.48 | 36.85 | 37.46 | 113,146 | +0.66(+1.79%) |
Jan 05, 2024 | 36.63 | 37.12 | 36.63 | 36.81 | 197,871 | -0.12(-0.32%) |
Jan 04, 2024 | 37.16 | 37.38 | 36.73 | 36.92 | 181,854 | -0.13(-0.35%) |
Jan 03, 2024 | 38.15 | 38.15 | 37.04 | 37.05 | 128,655 | -1.41(-3.65%) |
Jan 02, 2024 | 38.57 | 38.91 | 38.08 | 38.46 | 89,115 | -0.43(-1.10%) |
Dec 29, 2023 | 39.06 | 39.45 | 38.84 | 38.89 | 96,090 | -0.48(-1.22%) |
Dec 28, 2023 | 39.40 | 39.74 | 39.23 | 39.37 | 71,888 | -0.29(-0.73%) |
Dec 27, 2023 | 40.15 | 40.16 | 39.40 | 39.66 | 70,905 | -0.33(-0.82%) |
Dec 26, 2023 | 39.64 | 40.25 | 39.28 | 39.98 | 131,358 | +0.54(+1.36%) |
Dec 22, 2023 | 39.15 | 39.59 | 38.87 | 39.45 | 60,952 | +0.63(+1.62%) |
Dec 21, 2023 | 38.43 | 39.19 | 38.04 | 38.82 | 117,067 | +0.72(+1.88%) |
Dec 20, 2023 | 39.04 | 39.63 | 38.01 | 38.10 | 189,760 | -0.92(-2.35%) |
Dec 19, 2023 | 38.72 | 39.26 | 38.70 | 39.02 | 183,092 | +0.64(+1.66%) |
Dec 18, 2023 | 38.77 | 38.81 | 38.13 | 38.38 | 110,042 | -0.11(-0.28%) |
Dec 15, 2023 | 39.05 | 39.25 | 38.49 | 38.49 | 262,097 | -0.50(-1.28%) |
Dec 14, 2023 | 37.87 | 39.26 | 37.87 | 38.99 | 163,282 | +1.14(+3.00%) |
Dec 13, 2023 | 36.47 | 37.91 | 36.25 | 37.85 | 198,473 | +1.89(+5.27%) |
Dec 12, 2023 | 36.09 | 36.23 | 35.78 | 35.96 | 122,120 | -0.07(-0.19%) |
Dec 11, 2023 | 36.25 | 36.59 | 35.95 | 36.03 | 124,155 | -0.11(-0.30%) |
Dec 08, 2023 | 36.14 | 36.58 | 35.79 | 36.14 | 98,137 | +0.10(+0.28%) |
Dec 07, 2023 | 35.84 | 36.15 | 35.51 | 36.04 | 113,156 | +0.16(+0.44%) |
Dec 06, 2023 | 36.01 | 36.59 | 35.83 | 35.88 | 137,110 | +0.22(+0.61%) |
Dec 05, 2023 | 36.38 | 36.38 | 35.56 | 35.66 | 87,405 | -0.80(-2.19%) |
Dec 04, 2023 | 36.01 | 36.71 | 35.76 | 36.46 | 128,904 | +0.50(+1.39%) |
Dec 01, 2023 | 34.75 | 36.11 | 34.75 | 35.96 | 222,555 | +1.16(+3.32%) |
Nov 30, 2023 | 34.82 | 34.94 | 34.46 | 34.80 | 125,733 | -0.03(-0.09%) |
Nov 29, 2023 | 34.92 | 35.29 | 34.60 | 34.83 | 111,347 | +0.29(+0.84%) |
Nov 28, 2023 | 34.93 | 35.16 | 34.45 | 34.54 | 86,959 | -0.33(-0.94%) |
Nov 27, 2023 | 34.76 | 35.13 | 34.55 | 34.87 | 80,618 | -0.11(-0.31%) |
Nov 24, 2023 | 34.54 | 35.09 | 34.54 | 34.98 | 23,603 | +0.36(+1.04%) |
Nov 22, 2023 | 34.95 | 35.12 | 34.41 | 34.62 | 66,466 | +0.04(+0.12%) |
Nov 21, 2023 | 35.18 | 35.25 | 34.47 | 34.58 | 134,427 | -0.71(-2.01%) |
Nov 20, 2023 | 35.82 | 35.82 | 35.15 | 35.29 | 98,042 | -0.26(-0.73%) |
Nov 17, 2023 | 35.76 | 35.76 | 35.26 | 35.55 | 113,382 | +0.19(+0.54%) |
Nov 16, 2023 | 35.30 | 36.39 | 35.02 | 35.36 | 141,430 | -0.01(-0.03%) |
Nov 15, 2023 | 35.89 | 36.24 | 35.22 | 35.37 | 68,181 | -0.49(-1.36%) |
Nov 14, 2023 | 35.15 | 35.92 | 35.15 | 35.86 | 121,118 | +1.97(+5.82%) |
Nov 13, 2023 | 33.92 | 34.19 | 32.99 | 33.89 | 55,351 | -0.33(-0.96%) |
Nov 10, 2023 | 33.88 | 34.37 | 33.62 | 34.21 | 77,086 | +0.62(+1.84%) |
Nov 09, 2023 | 33.85 | 34.23 | 32.67 | 33.60 | 68,996 | +0.02(+0.06%) |
Nov 08, 2023 | 33.14 | 33.66 | 32.80 | 33.58 | 93,772 | +0.59(+1.78%) |
Nov 07, 2023 | 33.00 | 33.63 | 32.49 | 32.99 | 104,087 | -0.02(-0.06%) |
Nov 06, 2023 | 33.80 | 33.90 | 32.46 | 33.01 | 138,745 | -0.77(-2.27%) |
Nov 03, 2023 | 32.72 | 34.24 | 32.55 | 33.78 | 249,800 | +1.74(+5.43%) |
Nov 02, 2023 | 30.94 | 32.82 | 30.94 | 32.03 | 350,878 | +1.43(+4.68%) |