Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 37.66 | 37.96 | 36.88 | 36.90 | 434,890 | -0.64(-1.70%) |
Jan 30, 2024 | 37.94 | 38.06 | 37.42 | 37.54 | 371,102 | -0.62(-1.62%) |
Jan 29, 2024 | 37.49 | 38.22 | 37.35 | 38.16 | 355,028 | +0.58(+1.54%) |
Jan 26, 2024 | 37.79 | 38.14 | 37.39 | 37.58 | 300,974 | +0.11(+0.29%) |
Jan 25, 2024 | 37.27 | 37.47 | 36.88 | 37.47 | 375,011 | +0.68(+1.84%) |
Jan 24, 2024 | 38.07 | 38.25 | 36.77 | 36.79 | 481,189 | -1.12(-2.94%) |
Jan 23, 2024 | 38.49 | 38.93 | 37.91 | 37.91 | 564,449 | +0.12(+0.32%) |
Jan 22, 2024 | 37.49 | 38.04 | 37.32 | 37.79 | 487,087 | +0.44(+1.17%) |
Jan 19, 2024 | 36.77 | 37.36 | 36.31 | 37.35 | 436,775 | +0.72(+1.96%) |
Jan 18, 2024 | 36.90 | 37.05 | 36.59 | 36.63 | 372,430 | -0.35(-0.94%) |
Jan 17, 2024 | 36.26 | 37.06 | 36.06 | 36.98 | 360,585 | +0.35(+0.95%) |
Jan 16, 2024 | 37.35 | 37.43 | 36.48 | 36.63 | 376,774 | -1.03(-2.72%) |
Jan 12, 2024 | 38.08 | 38.08 | 37.19 | 37.66 | 856,240 | +0.18(+0.48%) |
Jan 11, 2024 | 37.23 | 37.48 | 36.64 | 37.48 | 344,120 | +0.25(+0.67%) |
Jan 10, 2024 | 37.02 | 37.25 | 36.67 | 37.23 | 286,240 | +0.35(+0.95%) |
Jan 09, 2024 | 35.94 | 36.90 | 35.90 | 36.88 | 378,509 | +0.48(+1.31%) |
Jan 08, 2024 | 35.40 | 36.51 | 35.40 | 36.41 | 339,352 | +0.96(+2.70%) |
Jan 05, 2024 | 35.38 | 35.81 | 35.26 | 35.45 | 330,579 | -0.14(-0.39%) |
Jan 04, 2024 | 35.68 | 35.79 | 35.51 | 35.59 | 372,268 | -0.02(-0.06%) |
Jan 03, 2024 | 36.25 | 36.29 | 35.54 | 35.61 | 386,215 | -0.81(-2.22%) |
Jan 02, 2024 | 36.13 | 36.74 | 36.06 | 36.42 | 303,260 | -0.07(-0.19%) |
Dec 29, 2023 | 36.19 | 36.55 | 36.18 | 36.48 | 326,074 | +0.23(+0.63%) |
Dec 28, 2023 | 36.38 | 36.46 | 36.14 | 36.26 | 203,749 | -0.17(-0.46%) |
Dec 27, 2023 | 36.51 | 36.61 | 36.21 | 36.43 | 207,998 | +0.03(+0.08%) |
Dec 26, 2023 | 36.53 | 36.53 | 36.15 | 36.40 | 256,611 | -0.08(-0.22%) |
Dec 22, 2023 | 36.38 | 36.86 | 36.38 | 36.48 | 210,442 | +0.15(+0.41%) |
Dec 21, 2023 | 36.43 | 36.45 | 35.88 | 36.33 | 229,838 | +0.18(+0.50%) |
Dec 20, 2023 | 36.69 | 36.85 | 36.04 | 36.15 | 324,218 | -0.64(-1.73%) |
Dec 19, 2023 | 36.21 | 36.92 | 36.18 | 36.78 | 386,135 | +0.61(+1.68%) |
Dec 18, 2023 | 35.76 | 36.26 | 35.39 | 36.18 | 339,330 | +0.57(+1.59%) |
Dec 15, 2023 | 36.71 | 36.71 | 35.53 | 35.61 | 1,291,462 | -1.17(-3.17%) |
Dec 14, 2023 | 36.58 | 37.12 | 36.35 | 36.77 | 464,275 | +0.62(+1.71%) |
Dec 13, 2023 | 34.93 | 36.29 | 34.81 | 36.16 | 354,208 | +1.16(+3.30%) |
Dec 12, 2023 | 34.95 | 35.13 | 34.63 | 35.00 | 362,938 | +0.00(+0.00%) |
Dec 11, 2023 | 34.72 | 35.08 | 34.45 | 35.00 | 335,133 | +0.28(+0.80%) |
Dec 08, 2023 | 35.01 | 35.04 | 34.44 | 34.72 | 380,132 | -0.39(-1.11%) |
Dec 07, 2023 | 34.15 | 35.11 | 34.08 | 35.11 | 325,063 | +0.99(+2.89%) |
Dec 06, 2023 | 34.06 | 34.52 | 33.92 | 34.12 | 301,857 | +0.10(+0.29%) |
Dec 05, 2023 | 35.13 | 35.13 | 34.01 | 34.02 | 341,176 | -1.18(-3.34%) |
Dec 04, 2023 | 34.54 | 35.27 | 34.27 | 35.20 | 327,366 | +0.42(+1.20%) |
Dec 01, 2023 | 34.43 | 34.79 | 34.04 | 34.78 | 445,876 | +0.26(+0.75%) |
Nov 30, 2023 | 34.21 | 34.65 | 33.76 | 34.53 | 373,786 | +0.49(+1.43%) |
Nov 29, 2023 | 34.29 | 34.46 | 33.97 | 34.04 | 283,094 | -0.19(-0.55%) |
Nov 28, 2023 | 34.51 | 34.69 | 34.21 | 34.23 | 312,955 | -0.39(-1.12%) |
Nov 27, 2023 | 34.71 | 34.73 | 34.44 | 34.61 | 536,562 | -0.31(-0.88%) |
Nov 24, 2023 | 34.53 | 34.95 | 34.47 | 34.92 | 135,711 | +0.46(+1.32%) |
Nov 22, 2023 | 34.59 | 34.84 | 34.27 | 34.47 | 279,931 | +0.19(+0.55%) |
Nov 21, 2023 | 34.53 | 34.58 | 33.98 | 34.28 | 271,142 | -0.36(-1.03%) |
Nov 20, 2023 | 34.67 | 34.79 | 34.18 | 34.63 | 265,067 | -0.18(-0.51%) |
Nov 17, 2023 | 35.31 | 35.35 | 34.72 | 34.81 | 404,977 | -0.24(-0.68%) |
Nov 16, 2023 | 35.55 | 35.79 | 34.96 | 35.05 | 467,486 | -0.75(-2.11%) |
Nov 15, 2023 | 35.18 | 35.81 | 35.18 | 35.81 | 402,684 | +0.45(+1.26%) |
Nov 14, 2023 | 34.57 | 35.51 | 34.49 | 35.36 | 386,343 | +1.51(+4.45%) |
Nov 13, 2023 | 33.63 | 34.30 | 33.52 | 33.85 | 308,196 | -0.09(-0.26%) |
Nov 10, 2023 | 34.46 | 34.46 | 33.65 | 33.94 | 385,647 | -0.26(-0.75%) |
Nov 09, 2023 | 36.55 | 36.55 | 33.50 | 34.20 | 565,224 | -0.60(-1.74%) |
Nov 08, 2023 | 35.59 | 35.66 | 34.71 | 34.80 | 379,000 | -0.74(-2.09%) |
Nov 07, 2023 | 35.78 | 35.78 | 35.30 | 35.55 | 279,726 | -0.11(-0.31%) |
Nov 06, 2023 | 35.80 | 35.94 | 35.42 | 35.66 | 318,505 | -0.23(-0.64%) |
Nov 03, 2023 | 36.02 | 36.46 | 35.71 | 35.88 | 493,524 | +0.36(+1.00%) |
Nov 02, 2023 | 35.01 | 35.71 | 34.92 | 35.53 | 550,270 | +0.86(+2.49%) |