Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 37.68 | 37.97 | 36.43 | 36.51 | 297,519 | -1.73(-4.52%) |
Jan 30, 2024 | 37.85 | 38.27 | 37.56 | 38.24 | 251,038 | +0.40(+1.05%) |
Jan 29, 2024 | 38.02 | 38.16 | 37.43 | 37.84 | 284,779 | +0.14(+0.37%) |
Jan 26, 2024 | 37.85 | 38.07 | 37.37 | 37.70 | 198,011 | +0.20(+0.53%) |
Jan 25, 2024 | 36.90 | 37.88 | 36.79 | 37.50 | 247,591 | +1.34(+3.71%) |
Jan 24, 2024 | 35.82 | 36.86 | 35.55 | 36.16 | 177,832 | +0.51(+1.42%) |
Jan 23, 2024 | 36.61 | 36.61 | 35.58 | 35.66 | 221,845 | -0.58(-1.59%) |
Jan 22, 2024 | 35.59 | 36.24 | 35.47 | 36.23 | 268,925 | +1.11(+3.17%) |
Jan 19, 2024 | 34.67 | 35.12 | 34.33 | 35.12 | 348,871 | +0.59(+1.70%) |
Jan 18, 2024 | 35.10 | 35.16 | 34.47 | 34.54 | 236,490 | -0.34(-0.97%) |
Jan 17, 2024 | 34.11 | 34.89 | 33.95 | 34.87 | 251,779 | +0.17(+0.49%) |
Jan 16, 2024 | 35.24 | 35.64 | 34.56 | 34.70 | 202,743 | -1.07(-3.00%) |
Jan 12, 2024 | 35.93 | 36.04 | 34.95 | 35.78 | 220,015 | +0.26(+0.73%) |
Jan 11, 2024 | 36.22 | 36.31 | 35.18 | 35.52 | 240,118 | -1.06(-2.90%) |
Jan 10, 2024 | 35.44 | 36.62 | 35.36 | 36.58 | 215,143 | +1.03(+2.91%) |
Jan 09, 2024 | 35.49 | 35.63 | 35.24 | 35.55 | 155,126 | -0.39(-1.08%) |
Jan 08, 2024 | 35.34 | 35.99 | 35.25 | 35.94 | 201,573 | +0.70(+1.97%) |
Jan 05, 2024 | 35.27 | 35.86 | 35.09 | 35.24 | 256,745 | -0.28(-0.78%) |
Jan 04, 2024 | 35.55 | 35.84 | 35.26 | 35.52 | 273,953 | +0.22(+0.62%) |
Jan 03, 2024 | 36.57 | 36.57 | 35.17 | 35.30 | 276,642 | -1.35(-3.68%) |
Jan 02, 2024 | 36.92 | 37.60 | 36.57 | 36.65 | 261,453 | -0.57(-1.52%) |
Dec 29, 2023 | 37.61 | 37.61 | 37.12 | 37.22 | 139,304 | -0.36(-0.95%) |
Dec 28, 2023 | 37.33 | 37.60 | 37.27 | 37.57 | 136,417 | +0.13(+0.34%) |
Dec 27, 2023 | 37.93 | 37.93 | 37.37 | 37.44 | 175,087 | -0.36(-0.94%) |
Dec 26, 2023 | 37.58 | 37.86 | 37.31 | 37.80 | 115,761 | +0.53(+1.43%) |
Dec 22, 2023 | 37.38 | 37.68 | 37.17 | 37.27 | 131,895 | +0.22(+0.59%) |
Dec 21, 2023 | 36.93 | 37.16 | 36.52 | 37.05 | 154,692 | +0.43(+1.19%) |
Dec 20, 2023 | 37.30 | 37.98 | 36.62 | 36.62 | 194,185 | -0.69(-1.85%) |
Dec 19, 2023 | 36.77 | 37.82 | 36.53 | 37.31 | 247,732 | +0.84(+2.30%) |
Dec 18, 2023 | 36.87 | 36.87 | 35.98 | 36.47 | 332,651 | -0.11(-0.30%) |
Dec 15, 2023 | 37.18 | 37.18 | 36.17 | 36.58 | 1,053,934 | -0.49(-1.33%) |
Dec 14, 2023 | 36.68 | 37.72 | 36.68 | 37.07 | 410,877 | +0.60(+1.65%) |
Dec 13, 2023 | 35.25 | 36.63 | 34.78 | 36.47 | 303,423 | +1.49(+4.26%) |
Dec 12, 2023 | 35.27 | 35.27 | 34.88 | 34.98 | 148,813 | -0.27(-0.76%) |
Dec 11, 2023 | 35.25 | 35.43 | 34.87 | 35.24 | 222,231 | -0.30(-0.83%) |
Dec 08, 2023 | 34.94 | 35.66 | 34.94 | 35.54 | 114,452 | +0.41(+1.18%) |
Dec 07, 2023 | 34.53 | 35.16 | 34.25 | 35.12 | 122,870 | +0.88(+2.57%) |
Dec 06, 2023 | 34.92 | 35.42 | 34.14 | 34.25 | 211,269 | -0.38(-1.08%) |
Dec 05, 2023 | 34.72 | 35.11 | 34.40 | 34.62 | 140,637 | -0.18(-0.51%) |
Dec 04, 2023 | 33.96 | 34.83 | 33.96 | 34.80 | 218,840 | +0.43(+1.26%) |
Dec 01, 2023 | 32.85 | 34.65 | 32.85 | 34.36 | 177,101 | +1.23(+3.72%) |
Nov 30, 2023 | 33.18 | 33.41 | 32.87 | 33.13 | 180,668 | -0.05(-0.15%) |
Nov 29, 2023 | 33.23 | 33.60 | 33.02 | 33.18 | 134,003 | +0.28(+0.84%) |
Nov 28, 2023 | 33.22 | 33.49 | 32.54 | 32.90 | 150,099 | -0.28(-0.83%) |
Nov 27, 2023 | 33.21 | 33.23 | 32.90 | 33.18 | 122,706 | -0.11(-0.33%) |
Nov 24, 2023 | 33.20 | 33.43 | 33.13 | 33.29 | 48,994 | +0.05(+0.15%) |
Nov 22, 2023 | 33.28 | 33.34 | 33.07 | 33.24 | 107,598 | +0.40(+1.23%) |
Nov 21, 2023 | 32.98 | 33.14 | 32.75 | 32.83 | 113,039 | -0.33(-0.98%) |
Nov 20, 2023 | 33.30 | 33.34 | 32.92 | 33.16 | 128,565 | -0.12(-0.36%) |
Nov 17, 2023 | 33.14 | 33.49 | 32.99 | 33.28 | 184,343 | +0.44(+1.35%) |
Nov 16, 2023 | 33.32 | 33.42 | 32.80 | 32.83 | 123,741 | -0.38(-1.13%) |
Nov 15, 2023 | 32.94 | 33.66 | 32.94 | 33.21 | 312,129 | +0.15(+0.45%) |
Nov 14, 2023 | 32.05 | 33.30 | 31.87 | 33.06 | 356,634 | +2.20(+7.13%) |
Nov 13, 2023 | 30.76 | 31.04 | 30.50 | 30.86 | 146,039 | -0.11(-0.35%) |
Nov 10, 2023 | 31.13 | 31.25 | 30.82 | 30.97 | 134,896 | +0.00(+0.00%) |
Nov 09, 2023 | 31.05 | 31.19 | 30.14 | 30.97 | 188,776 | -0.07(-0.22%) |
Nov 08, 2023 | 31.20 | 31.20 | 30.80 | 31.04 | 149,512 | +0.01(+0.03%) |
Nov 07, 2023 | 31.29 | 31.29 | 30.52 | 31.03 | 171,560 | -0.30(-0.95%) |
Nov 06, 2023 | 31.40 | 31.50 | 31.14 | 31.32 | 171,544 | -0.11(-0.35%) |
Nov 03, 2023 | 31.69 | 32.32 | 31.30 | 31.43 | 209,303 | +0.59(+1.92%) |
Nov 02, 2023 | 30.11 | 31.00 | 30.11 | 30.84 | 160,326 | +1.07(+3.58%) |