Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 37.69 | 38.20 | 37.38 | 37.51 | 150,120 | -0.23(-0.61%) |
Jan 30, 2024 | 37.87 | 38.24 | 37.74 | 37.74 | 70,684 | -0.13(-0.34%) |
Jan 29, 2024 | 38.30 | 38.49 | 37.36 | 37.87 | 83,495 | -0.33(-0.86%) |
Jan 26, 2024 | 37.80 | 38.53 | 37.71 | 38.20 | 126,787 | +0.40(+1.06%) |
Jan 25, 2024 | 37.42 | 37.93 | 36.90 | 37.80 | 354,776 | +0.56(+1.50%) |
Jan 24, 2024 | 37.96 | 38.00 | 36.26 | 37.24 | 397,924 | -0.19(-0.51%) |
Jan 23, 2024 | 35.96 | 37.49 | 35.78 | 37.43 | 210,744 | +1.50(+4.17%) |
Jan 22, 2024 | 34.88 | 36.03 | 34.81 | 35.93 | 182,652 | +1.07(+3.07%) |
Jan 19, 2024 | 33.42 | 35.44 | 33.05 | 34.86 | 221,346 | +1.56(+4.68%) |
Jan 18, 2024 | 33.36 | 33.61 | 32.94 | 33.30 | 105,477 | -0.06(-0.18%) |
Jan 17, 2024 | 33.37 | 33.55 | 33.21 | 33.36 | 38,142 | -0.10(-0.30%) |
Jan 16, 2024 | 33.35 | 33.60 | 33.02 | 33.46 | 45,830 | -0.05(-0.15%) |
Jan 15, 2024 | 33.35 | 33.63 | 33.20 | 33.51 | 28,925 | -0.09(-0.27%) |
Jan 12, 2024 | 33.87 | 33.91 | 33.31 | 33.60 | 47,994 | +0.06(+0.18%) |
Jan 11, 2024 | 34.20 | 34.20 | 33.15 | 33.54 | 46,821 | -0.85(-2.47%) |
Jan 10, 2024 | 34.85 | 34.88 | 33.90 | 34.39 | 84,196 | -0.44(-1.26%) |
Jan 09, 2024 | 35.03 | 35.04 | 34.12 | 34.83 | 70,267 | -0.19(-0.54%) |
Jan 08, 2024 | 34.72 | 35.23 | 34.51 | 35.02 | 69,053 | +0.20(+0.57%) |
Jan 05, 2024 | 33.89 | 34.83 | 33.56 | 34.82 | 73,487 | +1.01(+2.99%) |
Jan 04, 2024 | 33.88 | 33.89 | 33.65 | 33.81 | 24,050 | +0.04(+0.12%) |
Jan 03, 2024 | 33.50 | 33.85 | 33.15 | 33.77 | 45,188 | +0.13(+0.39%) |
Jan 02, 2024 | 34.29 | 34.29 | 33.50 | 33.64 | 43,669 | -0.36(-1.06%) |
Dec 29, 2023 | 34.00 | 0 | +0.20(+0.59%) | |||
Dec 28, 2023 | 33.82 | 34.27 | 33.80 | 33.80 | 44,532 | -0.21(-0.62%) |
Dec 27, 2023 | 33.75 | 34.28 | 33.53 | 34.01 | 48,745 | +0.15(+0.44%) |
Dec 22, 2023 | 33.86 | 0 | +0.06(+0.18%) | |||
Dec 21, 2023 | 32.75 | 34.06 | 32.75 | 33.80 | 87,524 | +1.32(+4.06%) |
Dec 20, 2023 | 32.98 | 33.14 | 32.48 | 32.48 | 93,542 | -0.65(-1.96%) |
Dec 19, 2023 | 32.22 | 33.13 | 32.22 | 33.13 | 87,899 | +1.05(+3.27%) |
Dec 18, 2023 | 31.73 | 32.59 | 31.70 | 32.08 | 69,708 | +0.31(+0.98%) |
Dec 15, 2023 | 32.53 | 32.53 | 31.40 | 31.77 | 164,722 | -0.43(-1.34%) |
Dec 14, 2023 | 32.44 | 32.57 | 31.67 | 32.20 | 132,241 | -0.05(-0.16%) |
Dec 13, 2023 | 32.41 | 32.49 | 31.74 | 32.25 | 115,186 | -0.16(-0.49%) |
Dec 12, 2023 | 33.03 | 33.13 | 32.33 | 32.41 | 53,183 | -0.61(-1.85%) |
Dec 11, 2023 | 33.50 | 33.91 | 32.95 | 33.02 | 51,304 | -0.67(-1.99%) |
Dec 08, 2023 | 33.37 | 34.03 | 33.37 | 33.69 | 42,542 | +0.07(+0.21%) |
Dec 07, 2023 | 33.58 | 34.10 | 33.49 | 33.62 | 109,267 | -0.02(-0.06%) |
Dec 06, 2023 | 33.24 | 34.54 | 33.24 | 33.64 | 65,847 | +0.61(+1.85%) |
Dec 05, 2023 | 33.25 | 33.94 | 32.97 | 33.03 | 52,874 | -0.49(-1.46%) |
Dec 04, 2023 | 33.70 | 34.06 | 33.28 | 33.52 | 41,290 | -0.36(-1.06%) |
Dec 01, 2023 | 33.84 | 34.30 | 33.68 | 33.88 | 99,413 | +0.01(+0.03%) |
Nov 30, 2023 | 34.28 | 34.28 | 33.26 | 33.87 | 78,020 | -0.28(-0.82%) |
Nov 29, 2023 | 34.69 | 34.85 | 34.07 | 34.15 | 62,715 | -0.50(-1.44%) |
Nov 28, 2023 | 33.57 | 34.95 | 33.57 | 34.65 | 84,988 | +1.02(+3.03%) |
Nov 27, 2023 | 33.06 | 33.68 | 32.70 | 33.63 | 65,099 | +0.78(+2.37%) |
Nov 24, 2023 | 32.76 | 33.12 | 32.44 | 32.85 | 34,553 | +0.06(+0.18%) |
Nov 23, 2023 | 33.03 | 33.03 | 32.35 | 32.79 | 15,938 | +0.40(+1.23%) |
Nov 22, 2023 | 32.73 | 33.19 | 32.37 | 32.39 | 70,597 | -0.34(-1.04%) |
Nov 21, 2023 | 32.83 | 33.09 | 32.62 | 32.73 | 44,372 | +0.12(+0.37%) |
Nov 20, 2023 | 32.45 | 32.70 | 32.14 | 32.61 | 42,813 | +0.14(+0.43%) |
Nov 17, 2023 | 32.73 | 33.18 | 32.15 | 32.47 | 51,661 | -0.33(-1.01%) |
Nov 16, 2023 | 33.13 | 33.32 | 32.34 | 32.80 | 56,024 | -0.53(-1.59%) |
Nov 15, 2023 | 32.70 | 33.46 | 32.45 | 33.33 | 129,417 | +1.02(+3.16%) |
Nov 14, 2023 | 31.47 | 32.44 | 31.47 | 32.31 | 81,982 | +1.09(+3.49%) |
Nov 13, 2023 | 31.04 | 31.68 | 30.82 | 31.22 | 92,221 | +0.10(+0.32%) |
Nov 10, 2023 | 32.61 | 32.61 | 30.84 | 31.12 | 89,509 | -1.32(-4.07%) |
Nov 09, 2023 | 33.23 | 33.55 | 32.35 | 32.44 | 80,189 | -0.60(-1.82%) |
Nov 08, 2023 | 33.40 | 33.50 | 32.95 | 33.04 | 70,441 | -0.32(-0.96%) |
Nov 07, 2023 | 33.08 | 33.93 | 33.08 | 33.36 | 92,873 | +0.09(+0.27%) |
Nov 06, 2023 | 33.48 | 34.06 | 33.17 | 33.27 | 119,784 | -0.06(-0.18%) |
Nov 03, 2023 | 32.25 | 33.40 | 31.69 | 33.33 | 256,153 | +1.84(+5.84%) |
Nov 02, 2023 | 30.60 | 31.56 | 30.15 | 31.49 | 169,897 | +1.16(+3.82%) |