Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 36.64 | 37.07 | 36.23 | 36.23 | 9,871 | -0.47(-1.29%) |
Jan 30, 2024 | 36.04 | 37.27 | 35.94 | 36.70 | 11,437 | +0.20(+0.54%) |
Jan 29, 2024 | 37.10 | 37.10 | 36.16 | 36.50 | 11,128 | -0.10(-0.27%) |
Jan 26, 2024 | 37.29 | 37.51 | 36.60 | 36.60 | 12,242 | -0.29(-0.77%) |
Jan 25, 2024 | 35.51 | 36.90 | 34.93 | 36.89 | 15,053 | +2.09(+5.99%) |
Jan 24, 2024 | 34.58 | 34.93 | 34.58 | 34.80 | 7,258 | +0.13(+0.37%) |
Jan 23, 2024 | 35.46 | 35.59 | 34.67 | 34.67 | 9,990 | -1.03(-2.89%) |
Jan 22, 2024 | 34.78 | 35.72 | 33.95 | 35.71 | 10,830 | +0.96(+2.78%) |
Jan 19, 2024 | 34.62 | 35.09 | 33.83 | 34.74 | 8,050 | +0.22(+0.63%) |
Jan 18, 2024 | 35.02 | 35.04 | 34.30 | 34.53 | 10,214 | -0.20(-0.57%) |
Jan 17, 2024 | 34.71 | 35.00 | 34.71 | 34.72 | 5,058 | -0.39(-1.12%) |
Jan 16, 2024 | 35.27 | 35.50 | 35.07 | 35.12 | 7,040 | -0.30(-0.86%) |
Jan 12, 2024 | 34.90 | 35.64 | 34.55 | 35.42 | 14,153 | +0.69(+1.98%) |
Jan 11, 2024 | 35.10 | 35.10 | 34.47 | 34.73 | 14,076 | -0.13(-0.37%) |
Jan 10, 2024 | 34.98 | 35.21 | 34.46 | 34.86 | 25,976 | -0.39(-1.12%) |
Jan 09, 2024 | 35.93 | 36.05 | 35.15 | 35.25 | 22,172 | -1.06(-2.93%) |
Jan 08, 2024 | 36.74 | 36.80 | 35.88 | 36.32 | 9,881 | -0.67(-1.81%) |
Jan 05, 2024 | 36.62 | 37.31 | 36.62 | 36.98 | 44,053 | +0.26(+0.70%) |
Jan 04, 2024 | 36.66 | 37.00 | 36.66 | 36.73 | 22,343 | +0.24(+0.65%) |
Jan 03, 2024 | 36.75 | 37.18 | 36.44 | 36.49 | 23,433 | -0.37(-1.01%) |
Jan 02, 2024 | 36.37 | 37.24 | 36.28 | 36.87 | 17,993 | +0.50(+1.38%) |
Dec 29, 2023 | 36.90 | 37.03 | 36.25 | 36.37 | 10,708 | -0.38(-1.04%) |
Dec 28, 2023 | 36.62 | 37.03 | 36.29 | 36.75 | 14,179 | -0.02(-0.05%) |
Dec 27, 2023 | 37.07 | 37.09 | 36.39 | 36.77 | 15,199 | -0.63(-1.68%) |
Dec 26, 2023 | 37.04 | 37.71 | 37.01 | 37.40 | 11,404 | +0.65(+1.77%) |
Dec 22, 2023 | 36.59 | 36.86 | 36.22 | 36.75 | 8,713 | +0.17(+0.46%) |
Dec 21, 2023 | 38.08 | 38.08 | 36.35 | 36.58 | 13,881 | -0.01(-0.03%) |
Dec 20, 2023 | 37.88 | 37.93 | 36.37 | 36.59 | 26,031 | +0.11(+0.30%) |
Dec 19, 2023 | 36.43 | 37.25 | 36.43 | 36.48 | 18,218 | +0.37(+1.04%) |
Dec 18, 2023 | 36.51 | 36.72 | 34.25 | 36.11 | 21,607 | -0.60(-1.64%) |
Dec 15, 2023 | 35.71 | 36.96 | 35.65 | 36.71 | 75,954 | +1.26(+3.55%) |
Dec 14, 2023 | 34.44 | 35.90 | 34.44 | 35.45 | 17,158 | +1.21(+3.53%) |
Dec 13, 2023 | 32.98 | 34.75 | 32.91 | 34.24 | 49,432 | +1.17(+3.54%) |
Dec 12, 2023 | 32.86 | 33.56 | 32.57 | 33.07 | 20,779 | +0.31(+0.96%) |
Dec 11, 2023 | 33.01 | 33.01 | 32.16 | 32.75 | 9,160 | -0.11(-0.33%) |
Dec 08, 2023 | 32.47 | 32.86 | 32.27 | 32.86 | 6,430 | +0.30(+0.91%) |
Dec 07, 2023 | 32.28 | 32.59 | 32.12 | 32.57 | 7,781 | +0.69(+2.16%) |
Dec 06, 2023 | 31.98 | 32.59 | 31.82 | 31.88 | 14,693 | +0.14(+0.43%) |
Dec 05, 2023 | 31.64 | 31.98 | 31.54 | 31.74 | 11,249 | -0.23(-0.71%) |
Dec 04, 2023 | 31.41 | 31.97 | 31.35 | 31.97 | 19,845 | +0.93(+3.01%) |
Dec 01, 2023 | 30.48 | 31.03 | 30.39 | 31.03 | 12,170 | +1.17(+3.92%) |
Nov 30, 2023 | 30.16 | 30.16 | 29.23 | 29.86 | 15,971 | -0.28(-0.91%) |
Nov 29, 2023 | 30.15 | 31.00 | 29.83 | 30.14 | 6,676 | +0.06(+0.20%) |
Nov 28, 2023 | 30.40 | 30.67 | 30.08 | 30.08 | 7,584 | -0.30(-0.97%) |
Nov 27, 2023 | 30.99 | 31.05 | 30.37 | 30.37 | 10,251 | -0.99(-3.17%) |
Nov 24, 2023 | 30.88 | 31.74 | 30.88 | 31.37 | 3,431 | +0.57(+1.85%) |
Nov 22, 2023 | 30.81 | 31.72 | 30.49 | 30.80 | 17,984 | +0.29(+0.94%) |
Nov 21, 2023 | 30.25 | 30.90 | 30.08 | 30.51 | 4,629 | -0.14(-0.45%) |
Nov 20, 2023 | 31.07 | 31.15 | 30.60 | 30.65 | 6,231 | -0.63(-2.01%) |
Nov 17, 2023 | 30.47 | 31.28 | 30.36 | 31.28 | 17,627 | +0.83(+2.71%) |
Nov 16, 2023 | 30.25 | 30.50 | 29.91 | 30.45 | 5,693 | +0.00(+0.00%) |
Nov 15, 2023 | 29.93 | 31.09 | 29.93 | 30.45 | 6,218 | +0.15(+0.49%) |
Nov 14, 2023 | 28.95 | 30.49 | 28.95 | 30.30 | 19,886 | +1.56(+5.44%) |
Nov 13, 2023 | 28.69 | 29.25 | 28.69 | 28.74 | 5,545 | -0.31(-1.08%) |
Nov 10, 2023 | 29.13 | 29.24 | 28.83 | 29.05 | 13,162 | +0.23(+0.78%) |
Nov 09, 2023 | 28.76 | 28.83 | 28.53 | 28.83 | 4,165 | +0.22(+0.76%) |
Nov 08, 2023 | 28.79 | 28.79 | 28.10 | 28.61 | 17,078 | -0.04(-0.14%) |
Nov 07, 2023 | 28.24 | 28.82 | 27.38 | 28.65 | 7,778 | +0.35(+1.24%) |
Nov 06, 2023 | 29.17 | 29.27 | 28.22 | 28.30 | 14,212 | -0.95(-3.24%) |
Nov 03, 2023 | 28.63 | 29.25 | 28.30 | 29.25 | 8,298 | +0.86(+3.02%) |
Nov 02, 2023 | 28.43 | 28.43 | 28.33 | 28.39 | 5,898 | +0.26(+0.94%) |