Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 40.13 | 40.16 | 37.89 | 38.91 | 517,944 | -1.47(-3.64%) |
Jan 30, 2024 | 40.36 | 40.67 | 39.95 | 40.38 | 206,013 | -0.17(-0.42%) |
Jan 29, 2024 | 40.16 | 40.68 | 39.84 | 40.55 | 207,664 | -0.02(-0.05%) |
Jan 26, 2024 | 39.40 | 40.62 | 39.06 | 40.57 | 201,560 | +1.18(+3.00%) |
Jan 25, 2024 | 39.75 | 39.76 | 39.21 | 39.39 | 171,203 | -0.43(-1.08%) |
Jan 24, 2024 | 40.13 | 40.54 | 39.71 | 39.82 | 157,310 | -0.31(-0.77%) |
Jan 23, 2024 | 40.11 | 40.50 | 39.78 | 40.13 | 189,991 | +0.02(+0.05%) |
Jan 22, 2024 | 39.03 | 40.16 | 39.03 | 40.11 | 161,322 | +1.09(+2.79%) |
Jan 19, 2024 | 38.66 | 39.05 | 38.24 | 39.02 | 109,075 | +0.39(+1.01%) |
Jan 18, 2024 | 38.48 | 38.98 | 38.44 | 38.63 | 136,937 | +0.23(+0.60%) |
Jan 17, 2024 | 38.79 | 38.93 | 38.03 | 38.40 | 219,927 | -1.05(-2.66%) |
Jan 16, 2024 | 38.96 | 39.58 | 38.61 | 39.45 | 251,876 | +0.16(+0.41%) |
Jan 15, 2024 | 39.00 | 39.47 | 38.74 | 39.29 | 132,672 | +0.30(+0.77%) |
Jan 12, 2024 | 38.38 | 39.11 | 38.16 | 38.99 | 181,995 | +0.78(+2.04%) |
Jan 11, 2024 | 37.61 | 38.30 | 37.38 | 38.21 | 150,682 | +0.55(+1.46%) |
Jan 10, 2024 | 37.82 | 38.32 | 37.21 | 37.66 | 311,464 | -0.16(-0.42%) |
Jan 09, 2024 | 38.05 | 38.05 | 37.10 | 37.82 | 260,945 | -0.21(-0.55%) |
Jan 08, 2024 | 38.18 | 38.18 | 37.73 | 38.03 | 132,999 | -0.04(-0.11%) |
Jan 05, 2024 | 38.23 | 38.36 | 37.65 | 38.07 | 135,588 | -0.48(-1.25%) |
Jan 04, 2024 | 38.13 | 38.76 | 37.58 | 38.55 | 165,351 | +0.31(+0.81%) |
Jan 03, 2024 | 37.82 | 38.39 | 37.41 | 38.24 | 195,970 | -0.05(-0.13%) |
Jan 02, 2024 | 38.01 | 38.70 | 38.01 | 38.29 | 209,055 | -0.03(-0.08%) |
Dec 29, 2023 | 38.32 | 0 | -0.09(-0.23%) | |||
Dec 28, 2023 | 38.71 | 38.81 | 38.02 | 38.41 | 129,765 | -0.46(-1.18%) |
Dec 27, 2023 | 38.59 | 39.32 | 38.42 | 38.87 | 167,726 | +0.46(+1.20%) |
Dec 22, 2023 | 38.41 | 0 | +0.00(+0.00%) | |||
Dec 21, 2023 | 38.28 | 38.49 | 38.02 | 38.41 | 182,053 | +0.36(+0.95%) |
Dec 20, 2023 | 38.67 | 39.32 | 37.95 | 38.05 | 503,033 | -0.85(-2.19%) |
Dec 19, 2023 | 37.69 | 38.91 | 37.69 | 38.90 | 344,539 | +1.20(+3.18%) |
Dec 18, 2023 | 37.70 | 37.98 | 37.29 | 37.70 | 256,849 | +0.22(+0.59%) |
Dec 15, 2023 | 37.49 | 38.36 | 37.16 | 37.48 | 804,227 | -0.59(-1.55%) |
Dec 14, 2023 | 37.61 | 38.48 | 36.60 | 38.07 | 505,035 | +1.64(+4.50%) |
Dec 13, 2023 | 35.16 | 36.48 | 35.00 | 36.43 | 293,162 | +1.27(+3.61%) |
Dec 12, 2023 | 35.17 | 35.50 | 35.14 | 35.16 | 413,047 | -0.32(-0.90%) |
Dec 11, 2023 | 34.89 | 35.51 | 34.76 | 35.48 | 312,094 | +0.34(+0.97%) |
Dec 08, 2023 | 34.82 | 35.44 | 34.71 | 35.14 | 386,346 | +0.54(+1.56%) |
Dec 07, 2023 | 34.74 | 35.20 | 34.49 | 34.60 | 579,280 | -0.03(-0.09%) |
Dec 06, 2023 | 34.83 | 35.22 | 34.59 | 34.63 | 193,722 | +0.06(+0.17%) |
Dec 05, 2023 | 34.70 | 35.14 | 34.55 | 34.57 | 372,491 | -0.40(-1.14%) |
Dec 04, 2023 | 34.89 | 35.20 | 34.35 | 34.97 | 316,848 | -0.09(-0.26%) |
Dec 01, 2023 | 34.38 | 35.09 | 34.37 | 35.06 | 740,006 | +0.55(+1.59%) |
Nov 30, 2023 | 34.59 | 34.59 | 34.14 | 34.51 | 952,935 | +0.27(+0.79%) |
Nov 29, 2023 | 34.32 | 34.53 | 34.04 | 34.24 | 534,114 | +0.05(+0.15%) |
Nov 28, 2023 | 34.76 | 34.91 | 34.16 | 34.19 | 359,385 | -0.68(-1.95%) |
Nov 27, 2023 | 35.16 | 35.28 | 34.77 | 34.87 | 295,692 | -0.46(-1.30%) |
Nov 24, 2023 | 35.15 | 35.56 | 35.09 | 35.33 | 141,173 | -0.05(-0.14%) |
Nov 23, 2023 | 35.36 | 35.60 | 35.35 | 35.38 | 150,477 | -0.01(-0.03%) |
Nov 22, 2023 | 35.39 | 35.73 | 35.07 | 35.39 | 595,483 | +0.00(+0.00%) |
Nov 21, 2023 | 35.85 | 36.17 | 35.30 | 35.39 | 270,655 | -0.78(-2.16%) |
Nov 20, 2023 | 36.52 | 36.65 | 36.12 | 36.17 | 203,972 | -0.41(-1.12%) |
Nov 17, 2023 | 36.12 | 36.83 | 35.95 | 36.58 | 497,971 | +0.04(+0.11%) |
Nov 16, 2023 | 36.10 | 36.66 | 35.88 | 36.54 | 331,284 | +0.34(+0.94%) |
Nov 15, 2023 | 35.85 | 36.79 | 35.84 | 36.20 | 431,730 | +0.71(+2.00%) |
Nov 14, 2023 | 35.50 | 36.05 | 35.47 | 35.49 | 421,837 | +0.24(+0.68%) |
Nov 13, 2023 | 35.12 | 35.41 | 34.83 | 35.25 | 251,732 | +0.12(+0.34%) |
Nov 10, 2023 | 35.33 | 35.38 | 34.90 | 35.13 | 398,929 | +0.06(+0.17%) |
Nov 09, 2023 | 35.75 | 35.89 | 35.01 | 35.07 | 391,527 | -0.28(-0.79%) |
Nov 08, 2023 | 35.15 | 36.16 | 34.49 | 35.35 | 482,341 | +0.21(+0.60%) |
Nov 07, 2023 | 36.59 | 36.59 | 33.77 | 35.14 | 955,225 | -2.28(-6.09%) |
Nov 06, 2023 | 38.68 | 38.75 | 37.39 | 37.42 | 229,996 | -1.38(-3.56%) |
Nov 03, 2023 | 38.17 | 38.85 | 38.04 | 38.80 | 261,237 | +0.93(+2.46%) |
Nov 02, 2023 | 37.80 | 37.89 | 37.09 | 37.87 | 580,918 | +0.67(+1.80%) |