Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 36.52 | 36.97 | 36.43 | 36.54 | 116,315 | -0.36(-0.98%) |
Jan 30, 2024 | 37.23 | 37.30 | 36.81 | 36.90 | 81,682 | +0.30(+0.82%) |
Jan 29, 2024 | 36.39 | 36.60 | 36.18 | 36.60 | 137,450 | -0.59(-1.58%) |
Jan 26, 2024 | 37.17 | 37.43 | 37.09 | 37.19 | 168,952 | -0.13(-0.36%) |
Jan 25, 2024 | 37.41 | 37.79 | 37.10 | 37.32 | 109,540 | -0.62(-1.63%) |
Jan 24, 2024 | 38.17 | 38.48 | 37.77 | 37.94 | 151,404 | -0.05(-0.13%) |
Jan 23, 2024 | 37.89 | 38.06 | 37.70 | 37.99 | 365,999 | +0.23(+0.61%) |
Jan 22, 2024 | 37.79 | 38.06 | 37.65 | 37.76 | 133,050 | -0.09(-0.24%) |
Jan 19, 2024 | 37.26 | 37.89 | 37.12 | 37.85 | 227,359 | +0.55(+1.47%) |
Jan 18, 2024 | 36.88 | 37.35 | 36.55 | 37.30 | 1,329,419 | +1.76(+4.95%) |
Jan 17, 2024 | 35.41 | 35.54 | 35.04 | 35.54 | 476,648 | -0.85(-2.34%) |
Jan 16, 2024 | 36.18 | 36.58 | 36.00 | 36.39 | 150,014 | -1.14(-3.04%) |
Jan 12, 2024 | 37.64 | 37.78 | 37.35 | 37.53 | 92,464 | -0.46(-1.21%) |
Jan 11, 2024 | 38.00 | 38.01 | 37.41 | 37.99 | 115,802 | -0.26(-0.68%) |
Jan 10, 2024 | 37.82 | 38.29 | 37.53 | 38.25 | 98,839 | -0.32(-0.83%) |
Jan 09, 2024 | 38.45 | 38.73 | 38.34 | 38.57 | 87,555 | -0.89(-2.26%) |
Jan 08, 2024 | 38.73 | 39.46 | 38.69 | 39.46 | 74,472 | +1.11(+2.89%) |
Jan 05, 2024 | 38.08 | 38.72 | 38.08 | 38.35 | 68,047 | +0.34(+0.89%) |
Jan 04, 2024 | 37.07 | 38.27 | 37.01 | 38.01 | 100,145 | -0.88(-2.26%) |
Jan 03, 2024 | 38.93 | 39.05 | 38.49 | 38.89 | 194,520 | -1.26(-3.13%) |
Jan 02, 2024 | 40.61 | 40.62 | 40.02 | 40.15 | 111,704 | -1.70(-4.07%) |
Dec 29, 2023 | 42.20 | 42.20 | 41.21 | 41.85 | 57,536 | +0.18(+0.43%) |
Dec 28, 2023 | 41.73 | 41.85 | 41.56 | 41.67 | 84,171 | -0.57(-1.35%) |
Dec 27, 2023 | 42.06 | 42.24 | 41.99 | 42.24 | 79,222 | +0.21(+0.50%) |
Dec 26, 2023 | 41.33 | 42.14 | 41.33 | 42.03 | 93,323 | +0.66(+1.60%) |
Dec 22, 2023 | 41.56 | 41.70 | 41.17 | 41.37 | 67,518 | -0.44(-1.05%) |
Dec 21, 2023 | 41.57 | 41.88 | 41.41 | 41.81 | 122,978 | +1.25(+3.08%) |
Dec 20, 2023 | 41.26 | 41.47 | 40.56 | 40.56 | 138,893 | -1.26(-3.01%) |
Dec 19, 2023 | 41.84 | 42.05 | 41.62 | 41.82 | 87,214 | +0.22(+0.53%) |
Dec 18, 2023 | 41.60 | 41.66 | 41.16 | 41.60 | 128,713 | -0.40(-0.95%) |
Dec 15, 2023 | 41.99 | 42.45 | 41.97 | 42.00 | 135,553 | -0.25(-0.59%) |
Dec 14, 2023 | 41.85 | 42.31 | 41.66 | 42.25 | 131,631 | +1.60(+3.93%) |
Dec 13, 2023 | 40.09 | 40.81 | 39.84 | 40.65 | 95,093 | +0.55(+1.38%) |
Dec 12, 2023 | 40.01 | 40.19 | 39.86 | 40.10 | 73,469 | +0.19(+0.48%) |
Dec 11, 2023 | 39.72 | 39.91 | 39.58 | 39.91 | 190,871 | -0.09(-0.23%) |
Dec 08, 2023 | 39.69 | 40.12 | 39.69 | 40.00 | 120,800 | +0.43(+1.09%) |
Dec 07, 2023 | 39.20 | 39.60 | 39.11 | 39.57 | 96,341 | +0.18(+0.46%) |
Dec 06, 2023 | 39.61 | 39.85 | 39.33 | 39.39 | 177,326 | +0.57(+1.47%) |
Dec 05, 2023 | 38.82 | 39.09 | 38.62 | 38.82 | 131,107 | -0.42(-1.07%) |
Dec 04, 2023 | 39.05 | 39.24 | 38.67 | 39.24 | 139,301 | -0.14(-0.36%) |
Dec 01, 2023 | 39.03 | 39.44 | 38.71 | 39.38 | 106,307 | +0.68(+1.76%) |
Nov 30, 2023 | 39.20 | 39.20 | 38.53 | 38.70 | 203,413 | -0.40(-1.02%) |
Nov 29, 2023 | 39.26 | 39.56 | 39.00 | 39.10 | 381,262 | +1.53(+4.08%) |
Nov 28, 2023 | 37.42 | 37.76 | 37.40 | 37.57 | 263,470 | +0.78(+2.11%) |
Nov 27, 2023 | 36.69 | 36.87 | 36.60 | 36.79 | 316,336 | -0.13(-0.35%) |
Nov 24, 2023 | 36.56 | 36.92 | 36.52 | 36.92 | 62,221 | +0.42(+1.15%) |
Nov 22, 2023 | 36.53 | 36.69 | 36.22 | 36.50 | 3,195,390 | +0.28(+0.77%) |
Nov 21, 2023 | 37.01 | 37.01 | 36.22 | 36.22 | 961,204 | -0.96(-2.58%) |
Nov 20, 2023 | 36.91 | 37.26 | 36.85 | 37.18 | 87,461 | +0.54(+1.47%) |
Nov 17, 2023 | 36.58 | 36.72 | 36.31 | 36.64 | 79,334 | -0.31(-0.84%) |
Nov 16, 2023 | 36.77 | 37.06 | 36.75 | 36.95 | 115,951 | +0.73(+2.02%) |
Nov 15, 2023 | 35.91 | 36.74 | 35.85 | 36.22 | 123,440 | +3.00(+9.03%) |
Nov 14, 2023 | 33.22 | 33.42 | 33.08 | 33.22 | 153,030 | +1.63(+5.16%) |
Nov 13, 2023 | 31.37 | 31.71 | 31.09 | 31.59 | 754,552 | -0.02(-0.06%) |
Nov 10, 2023 | 31.21 | 31.69 | 31.13 | 31.61 | 119,412 | +0.26(+0.83%) |
Nov 09, 2023 | 31.77 | 31.93 | 31.26 | 31.35 | 136,912 | -0.15(-0.48%) |
Nov 08, 2023 | 31.46 | 31.55 | 31.28 | 31.50 | 113,476 | +0.00(+0.00%) |
Nov 07, 2023 | 31.04 | 31.72 | 31.04 | 31.50 | 150,308 | +0.25(+0.80%) |
Nov 06, 2023 | 31.34 | 31.46 | 31.15 | 31.25 | 182,762 | -0.04(-0.13%) |
Nov 03, 2023 | 31.21 | 31.53 | 31.05 | 31.29 | 2,592,426 | +0.89(+2.93%) |
Nov 02, 2023 | 30.87 | 30.90 | 30.21 | 30.40 | 308,276 | +0.95(+3.23%) |