Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 38.27 | 39.08 | 37.63 | 37.77 | 800,317 | -1.17(-3.00%) |
Jan 30, 2024 | 40.48 | 40.48 | 38.58 | 38.94 | 953,339 | -1.57(-3.88%) |
Jan 29, 2024 | 38.78 | 40.61 | 38.75 | 40.51 | 882,348 | +1.76(+4.54%) |
Jan 26, 2024 | 37.43 | 39.54 | 37.30 | 38.75 | 829,739 | +1.45(+3.89%) |
Jan 25, 2024 | 37.49 | 38.12 | 37.16 | 37.30 | 545,737 | +0.21(+0.57%) |
Jan 24, 2024 | 38.08 | 38.26 | 36.90 | 37.09 | 485,954 | -0.33(-0.88%) |
Jan 23, 2024 | 38.55 | 38.55 | 37.21 | 37.42 | 676,460 | -0.58(-1.53%) |
Jan 22, 2024 | 37.84 | 38.94 | 37.43 | 38.00 | 781,086 | +0.53(+1.41%) |
Jan 19, 2024 | 38.26 | 38.30 | 37.38 | 37.47 | 976,137 | -0.57(-1.50%) |
Jan 18, 2024 | 39.30 | 39.30 | 37.53 | 38.04 | 932,780 | -0.61(-1.58%) |
Jan 17, 2024 | 38.12 | 38.88 | 37.38 | 38.65 | 1,094,870 | -0.03(-0.08%) |
Jan 16, 2024 | 38.85 | 39.33 | 38.39 | 38.68 | 848,022 | -0.81(-2.05%) |
Jan 12, 2024 | 39.96 | 41.00 | 39.33 | 39.49 | 585,950 | -0.75(-1.86%) |
Jan 11, 2024 | 39.30 | 40.38 | 38.57 | 40.24 | 839,552 | +0.78(+1.98%) |
Jan 10, 2024 | 39.44 | 40.34 | 39.13 | 39.46 | 453,752 | +0.20(+0.51%) |
Jan 09, 2024 | 38.53 | 39.38 | 38.53 | 39.26 | 490,693 | +0.23(+0.59%) |
Jan 08, 2024 | 37.72 | 39.30 | 37.72 | 39.03 | 626,622 | +1.68(+4.50%) |
Jan 05, 2024 | 37.11 | 38.08 | 37.11 | 37.35 | 604,251 | +0.30(+0.81%) |
Jan 04, 2024 | 36.89 | 37.54 | 36.71 | 37.05 | 785,205 | -0.23(-0.62%) |
Jan 03, 2024 | 37.56 | 38.41 | 37.05 | 37.28 | 1,063,840 | -1.41(-3.64%) |
Jan 02, 2024 | 39.13 | 39.47 | 37.79 | 38.69 | 1,127,973 | -0.94(-2.37%) |
Dec 29, 2023 | 40.15 | 40.50 | 39.09 | 39.63 | 691,368 | -0.73(-1.81%) |
Dec 28, 2023 | 40.50 | 40.72 | 39.98 | 40.36 | 362,232 | -0.25(-0.62%) |
Dec 27, 2023 | 40.33 | 40.77 | 40.14 | 40.61 | 523,553 | +0.49(+1.22%) |
Dec 26, 2023 | 40.05 | 40.47 | 39.61 | 40.12 | 498,583 | +0.25(+0.63%) |
Dec 22, 2023 | 40.50 | 40.88 | 39.56 | 39.87 | 714,779 | -0.51(-1.26%) |
Dec 21, 2023 | 39.65 | 40.43 | 39.21 | 40.38 | 772,046 | +1.64(+4.23%) |
Dec 20, 2023 | 40.14 | 40.80 | 38.56 | 38.74 | 1,038,361 | -1.60(-3.97%) |
Dec 19, 2023 | 40.48 | 41.50 | 39.28 | 40.34 | 1,005,522 | +0.48(+1.20%) |
Dec 18, 2023 | 39.29 | 40.11 | 38.62 | 39.86 | 860,546 | +0.57(+1.45%) |
Dec 15, 2023 | 38.79 | 39.42 | 37.51 | 39.29 | 1,630,146 | +0.58(+1.50%) |
Dec 14, 2023 | 37.43 | 38.90 | 37.37 | 38.71 | 1,610,236 | +1.82(+4.93%) |
Dec 13, 2023 | 35.22 | 36.98 | 35.09 | 36.89 | 1,393,287 | +1.82(+5.19%) |
Dec 12, 2023 | 35.49 | 35.50 | 34.78 | 35.07 | 627,749 | -0.39(-1.10%) |
Dec 11, 2023 | 34.00 | 35.64 | 33.46 | 35.46 | 1,584,061 | +1.31(+3.84%) |
Dec 08, 2023 | 34.01 | 35.03 | 33.82 | 34.15 | 1,542,116 | -0.30(-0.87%) |
Dec 07, 2023 | 35.00 | 35.14 | 34.32 | 34.45 | 1,020,725 | -1.01(-2.85%) |
Dec 06, 2023 | 36.81 | 37.24 | 35.46 | 35.46 | 828,910 | -1.10(-3.01%) |
Dec 05, 2023 | 35.98 | 37.48 | 35.93 | 36.56 | 1,048,429 | +0.09(+0.25%) |
Dec 04, 2023 | 35.90 | 37.13 | 35.80 | 36.47 | 1,932,560 | -0.05(-0.14%) |
Dec 01, 2023 | 34.33 | 36.83 | 34.33 | 36.52 | 2,962,133 | +2.27(+6.63%) |
Nov 30, 2023 | 34.77 | 34.97 | 33.52 | 34.25 | 1,668,392 | -0.12(-0.35%) |
Nov 29, 2023 | 34.56 | 35.43 | 33.94 | 34.37 | 1,489,260 | +0.07(+0.20%) |
Nov 28, 2023 | 33.05 | 35.03 | 32.80 | 34.30 | 1,573,247 | +0.87(+2.60%) |
Nov 27, 2023 | 31.67 | 34.31 | 31.58 | 33.43 | 1,883,401 | +1.83(+5.79%) |
Nov 24, 2023 | 31.51 | 31.88 | 31.21 | 31.60 | 560,889 | +0.09(+0.29%) |
Nov 22, 2023 | 31.30 | 31.93 | 31.27 | 31.51 | 1,369,255 | +0.21(+0.67%) |
Nov 21, 2023 | 32.14 | 32.16 | 31.11 | 31.30 | 1,680,014 | -0.61(-1.91%) |
Nov 20, 2023 | 30.92 | 33.15 | 30.89 | 31.91 | 2,435,336 | +1.39(+4.55%) |
Nov 17, 2023 | 30.80 | 31.18 | 29.92 | 30.52 | 2,410,160 | +0.15(+0.49%) |
Nov 16, 2023 | 29.22 | 30.52 | 28.36 | 30.37 | 5,093,515 | +1.62(+5.63%) |
Nov 15, 2023 | 27.58 | 30.40 | 27.30 | 28.75 | 12,115,762 | -10.69(-27.10%) |
Nov 14, 2023 | 38.02 | 39.53 | 37.95 | 39.44 | 1,900,074 | +2.79(+7.61%) |
Nov 13, 2023 | 35.33 | 36.83 | 35.17 | 36.65 | 1,043,570 | +1.47(+4.18%) |
Nov 10, 2023 | 36.15 | 36.37 | 34.44 | 35.18 | 1,666,546 | -0.91(-2.52%) |
Nov 09, 2023 | 37.47 | 37.68 | 35.98 | 36.09 | 1,017,881 | -0.99(-2.67%) |
Nov 08, 2023 | 37.71 | 38.15 | 37.02 | 37.08 | 610,902 | -0.96(-2.52%) |
Nov 07, 2023 | 37.41 | 38.33 | 37.06 | 38.04 | 742,153 | +0.87(+2.34%) |
Nov 06, 2023 | 37.26 | 37.52 | 36.79 | 37.17 | 890,880 | +0.12(+0.32%) |
Nov 03, 2023 | 36.62 | 37.66 | 36.58 | 37.05 | 965,804 | +0.97(+2.69%) |
Nov 02, 2023 | 36.12 | 37.47 | 35.46 | 36.08 | 1,221,123 | +1.41(+4.08%) |