Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 35.13 | 35.56 | 34.29 | 34.34 | 252,872 | -1.72(-4.77%) |
Jan 30, 2024 | 36.27 | 36.35 | 35.97 | 36.06 | 147,368 | -0.15(-0.41%) |
Jan 29, 2024 | 34.96 | 36.26 | 34.82 | 36.21 | 135,500 | +1.20(+3.43%) |
Jan 26, 2024 | 34.83 | 35.09 | 34.55 | 35.01 | 107,977 | +0.52(+1.50%) |
Jan 25, 2024 | 35.77 | 36.40 | 34.36 | 34.49 | 202,670 | -0.79(-2.23%) |
Jan 24, 2024 | 35.37 | 35.64 | 35.04 | 35.28 | 115,083 | +0.13(+0.37%) |
Jan 23, 2024 | 36.21 | 36.21 | 34.85 | 35.15 | 148,509 | -0.61(-1.70%) |
Jan 22, 2024 | 34.83 | 37.26 | 34.83 | 35.75 | 168,493 | +1.29(+3.75%) |
Jan 19, 2024 | 33.70 | 34.47 | 33.28 | 34.46 | 139,099 | +1.00(+3.00%) |
Jan 18, 2024 | 33.44 | 34.03 | 33.19 | 33.46 | 111,068 | +0.18(+0.54%) |
Jan 17, 2024 | 32.82 | 33.63 | 32.82 | 33.28 | 147,733 | -0.27(-0.80%) |
Jan 16, 2024 | 33.85 | 34.11 | 33.46 | 33.55 | 157,988 | -0.86(-2.51%) |
Jan 12, 2024 | 35.03 | 35.03 | 34.13 | 34.41 | 117,110 | -0.25(-0.72%) |
Jan 11, 2024 | 35.02 | 35.06 | 34.08 | 34.66 | 414,920 | -0.70(-1.97%) |
Jan 10, 2024 | 35.35 | 35.56 | 35.03 | 35.35 | 149,663 | -0.24(-0.67%) |
Jan 09, 2024 | 35.50 | 35.74 | 35.22 | 35.59 | 84,611 | -0.45(-1.24%) |
Jan 08, 2024 | 36.00 | 36.29 | 35.69 | 36.04 | 99,718 | -0.01(-0.03%) |
Jan 05, 2024 | 35.64 | 36.55 | 35.64 | 36.05 | 171,086 | +0.05(+0.14%) |
Jan 04, 2024 | 35.64 | 36.19 | 35.63 | 36.00 | 128,598 | +0.50(+1.40%) |
Jan 03, 2024 | 36.68 | 36.79 | 35.44 | 35.50 | 162,704 | -1.45(-3.93%) |
Jan 02, 2024 | 36.31 | 37.33 | 36.31 | 36.95 | 175,890 | +0.18(+0.49%) |
Dec 29, 2023 | 37.35 | 37.57 | 36.67 | 36.78 | 99,970 | -0.70(-1.86%) |
Dec 28, 2023 | 37.59 | 37.83 | 37.36 | 37.47 | 93,796 | -0.26(-0.68%) |
Dec 27, 2023 | 37.61 | 38.05 | 37.34 | 37.73 | 116,613 | +0.04(+0.10%) |
Dec 26, 2023 | 37.30 | 37.84 | 37.01 | 37.69 | 90,757 | +0.65(+1.76%) |
Dec 22, 2023 | 37.04 | 37.39 | 36.95 | 37.04 | 136,390 | +0.32(+0.86%) |
Dec 21, 2023 | 36.29 | 36.77 | 36.03 | 36.72 | 153,320 | +0.84(+2.34%) |
Dec 20, 2023 | 36.31 | 37.44 | 35.87 | 35.88 | 226,488 | -0.72(-1.97%) |
Dec 19, 2023 | 36.37 | 37.19 | 36.06 | 36.60 | 174,665 | +0.44(+1.23%) |
Dec 18, 2023 | 37.14 | 37.20 | 36.02 | 36.16 | 172,203 | -0.88(-2.37%) |
Dec 15, 2023 | 37.29 | 37.51 | 36.88 | 37.04 | 1,090,034 | -0.02(-0.05%) |
Dec 14, 2023 | 36.47 | 37.48 | 36.25 | 37.06 | 336,344 | +1.61(+4.54%) |
Dec 13, 2023 | 33.33 | 35.50 | 33.08 | 35.45 | 183,801 | +2.39(+7.23%) |
Dec 12, 2023 | 33.33 | 33.63 | 33.04 | 33.06 | 113,248 | -0.28(-0.83%) |
Dec 11, 2023 | 33.60 | 33.60 | 33.20 | 33.33 | 134,078 | -0.39(-1.14%) |
Dec 08, 2023 | 33.38 | 33.99 | 33.11 | 33.72 | 131,229 | +0.27(+0.80%) |
Dec 07, 2023 | 32.86 | 33.47 | 32.68 | 33.45 | 180,207 | +0.86(+2.64%) |
Dec 06, 2023 | 32.82 | 33.75 | 32.59 | 32.59 | 214,258 | -0.13(-0.39%) |
Dec 05, 2023 | 33.13 | 33.13 | 32.53 | 32.72 | 135,935 | -0.42(-1.28%) |
Dec 04, 2023 | 32.30 | 33.28 | 32.06 | 33.15 | 194,928 | +0.68(+2.10%) |
Dec 01, 2023 | 31.00 | 32.55 | 30.99 | 32.46 | 252,009 | +1.50(+4.85%) |
Nov 30, 2023 | 31.47 | 31.47 | 30.79 | 30.96 | 189,700 | -0.32(-1.01%) |
Nov 29, 2023 | 31.42 | 32.12 | 31.16 | 31.28 | 193,169 | +0.25(+0.80%) |
Nov 28, 2023 | 31.00 | 31.04 | 30.37 | 31.03 | 105,612 | +0.11(+0.35%) |
Nov 27, 2023 | 30.90 | 31.15 | 30.58 | 30.92 | 98,228 | -0.11(-0.35%) |
Nov 24, 2023 | 30.78 | 31.12 | 30.70 | 31.03 | 33,841 | +0.17(+0.54%) |
Nov 22, 2023 | 30.93 | 30.95 | 30.59 | 30.86 | 61,268 | +0.32(+1.04%) |
Nov 21, 2023 | 31.23 | 31.36 | 30.51 | 30.55 | 98,766 | -1.06(-3.34%) |
Nov 20, 2023 | 31.79 | 32.31 | 31.30 | 31.60 | 99,320 | -0.15(-0.47%) |
Nov 17, 2023 | 32.02 | 32.36 | 31.61 | 31.75 | 216,047 | +0.17(+0.53%) |
Nov 16, 2023 | 32.36 | 32.36 | 31.49 | 31.58 | 105,172 | -0.90(-2.77%) |
Nov 15, 2023 | 31.98 | 32.68 | 31.98 | 32.48 | 166,882 | +0.44(+1.39%) |
Nov 14, 2023 | 30.69 | 32.23 | 30.66 | 32.04 | 183,326 | +2.68(+9.12%) |
Nov 13, 2023 | 28.79 | 29.48 | 28.66 | 29.36 | 91,802 | +0.34(+1.16%) |
Nov 10, 2023 | 29.10 | 29.21 | 28.61 | 29.03 | 82,852 | +0.10(+0.34%) |
Nov 09, 2023 | 29.44 | 29.44 | 28.67 | 28.93 | 119,165 | -0.50(-1.71%) |
Nov 08, 2023 | 30.16 | 30.16 | 29.11 | 29.43 | 87,504 | -0.83(-2.74%) |
Nov 07, 2023 | 30.77 | 30.84 | 29.93 | 30.26 | 111,276 | -0.66(-2.14%) |
Nov 06, 2023 | 31.34 | 31.71 | 28.24 | 30.92 | 185,990 | -0.42(-1.36%) |
Nov 03, 2023 | 30.99 | 31.86 | 30.99 | 31.35 | 181,426 | +1.19(+3.93%) |
Nov 02, 2023 | 28.84 | 30.22 | 28.65 | 30.16 | 125,350 | +1.68(+5.90%) |