Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 36.33 | 36.50 | 35.20 | 35.59 | 1,669,444 | -1.37(-3.70%) |
Jan 30, 2024 | 36.60 | 37.08 | 35.88 | 36.96 | 1,340,326 | +0.16(+0.44%) |
Jan 29, 2024 | 37.52 | 37.64 | 36.20 | 36.80 | 1,214,617 | -0.59(-1.58%) |
Jan 26, 2024 | 38.26 | 38.26 | 36.19 | 37.39 | 2,160,091 | -1.64(-4.21%) |
Jan 25, 2024 | 39.74 | 39.97 | 37.79 | 39.03 | 1,746,411 | -1.34(-3.32%) |
Jan 24, 2024 | 39.96 | 40.59 | 39.71 | 40.37 | 846,251 | +1.54(+3.97%) |
Jan 23, 2024 | 38.36 | 39.00 | 37.07 | 38.83 | 1,039,371 | -0.11(-0.29%) |
Jan 22, 2024 | 39.61 | 40.37 | 38.89 | 38.95 | 818,252 | -0.90(-2.27%) |
Jan 19, 2024 | 39.59 | 40.09 | 38.99 | 39.85 | 1,044,120 | +0.56(+1.43%) |
Jan 18, 2024 | 39.82 | 39.92 | 38.29 | 39.29 | 1,234,600 | -0.69(-1.74%) |
Jan 17, 2024 | 38.61 | 40.69 | 38.11 | 39.98 | 1,522,691 | +1.03(+2.64%) |
Jan 16, 2024 | 40.90 | 41.27 | 38.85 | 38.96 | 1,033,812 | -1.47(-3.64%) |
Jan 12, 2024 | 40.29 | 41.16 | 39.63 | 40.43 | 1,033,470 | +1.25(+3.18%) |
Jan 11, 2024 | 40.18 | 40.40 | 37.45 | 39.18 | 2,367,516 | -2.70(-6.45%) |
Jan 10, 2024 | 43.96 | 44.05 | 41.35 | 41.88 | 1,189,950 | -1.80(-4.11%) |
Jan 09, 2024 | 45.15 | 45.40 | 42.49 | 43.68 | 1,244,377 | -1.42(-3.14%) |
Jan 08, 2024 | 44.75 | 45.19 | 42.82 | 45.10 | 1,198,801 | -0.34(-0.75%) |
Jan 05, 2024 | 45.11 | 47.09 | 44.73 | 45.44 | 1,574,679 | +0.90(+2.03%) |
Jan 04, 2024 | 44.34 | 46.88 | 44.20 | 44.54 | 1,397,820 | +1.24(+2.85%) |
Jan 03, 2024 | 41.40 | 43.80 | 41.12 | 43.30 | 708,488 | +1.70(+4.09%) |
Jan 02, 2024 | 42.32 | 43.01 | 40.72 | 41.60 | 696,245 | -0.10(-0.25%) |
Dec 29, 2023 | 42.21 | 42.22 | 40.99 | 41.70 | 727,756 | -0.40(-0.95%) |
Dec 28, 2023 | 43.46 | 43.61 | 42.04 | 42.10 | 563,513 | -1.46(-3.36%) |
Dec 27, 2023 | 43.83 | 44.30 | 42.87 | 43.57 | 592,189 | -0.48(-1.08%) |
Dec 26, 2023 | 44.39 | 44.50 | 43.13 | 44.04 | 517,166 | -0.10(-0.24%) |
Dec 22, 2023 | 43.64 | 44.86 | 43.46 | 44.15 | 579,045 | +0.84(+1.93%) |
Dec 21, 2023 | 42.62 | 43.54 | 42.22 | 43.31 | 568,276 | +0.97(+2.29%) |
Dec 20, 2023 | 41.93 | 43.59 | 41.83 | 42.34 | 1,077,544 | +0.05(+0.11%) |
Dec 19, 2023 | 41.60 | 42.50 | 41.35 | 42.29 | 649,858 | +0.82(+1.97%) |
Dec 18, 2023 | 41.34 | 42.34 | 40.40 | 41.47 | 977,824 | +0.81(+1.99%) |
Dec 15, 2023 | 38.75 | 40.94 | 38.75 | 40.67 | 2,089,701 | +2.00(+5.16%) |
Dec 14, 2023 | 37.71 | 38.99 | 36.95 | 38.67 | 1,110,086 | +1.14(+3.04%) |
Dec 13, 2023 | 36.56 | 37.68 | 36.01 | 37.53 | 909,423 | +1.41(+3.89%) |
Dec 12, 2023 | 35.30 | 36.62 | 34.63 | 36.12 | 1,142,084 | +0.43(+1.20%) |
Dec 11, 2023 | 36.80 | 36.82 | 35.31 | 35.69 | 1,385,453 | -1.72(-4.60%) |
Dec 08, 2023 | 36.84 | 37.69 | 36.71 | 37.42 | 1,094,191 | +0.64(+1.73%) |
Dec 07, 2023 | 40.16 | 40.22 | 35.57 | 36.78 | 2,113,259 | -3.59(-8.90%) |
Dec 06, 2023 | 41.76 | 42.33 | 40.19 | 40.37 | 790,866 | -1.49(-3.56%) |
Dec 05, 2023 | 42.06 | 42.83 | 41.83 | 41.86 | 662,181 | -0.20(-0.47%) |
Dec 04, 2023 | 41.57 | 42.68 | 41.40 | 42.06 | 824,397 | +0.48(+1.17%) |
Dec 01, 2023 | 40.29 | 41.80 | 40.11 | 41.58 | 806,220 | +1.31(+3.26%) |
Nov 30, 2023 | 39.59 | 40.50 | 39.29 | 40.27 | 1,008,823 | +0.67(+1.70%) |
Nov 29, 2023 | 40.13 | 40.30 | 38.20 | 39.59 | 1,407,389 | -0.55(-1.37%) |
Nov 28, 2023 | 41.92 | 41.96 | 39.98 | 40.14 | 1,146,419 | -1.82(-4.33%) |
Nov 27, 2023 | 42.02 | 42.14 | 41.15 | 41.96 | 983,262 | +0.09(+0.20%) |
Nov 24, 2023 | 40.26 | 42.14 | 40.26 | 41.87 | 528,381 | +1.66(+4.14%) |
Nov 22, 2023 | 39.79 | 40.22 | 39.08 | 40.21 | 862,875 | +0.29(+0.74%) |
Nov 21, 2023 | 40.28 | 40.36 | 39.41 | 39.92 | 799,948 | -0.69(-1.71%) |
Nov 20, 2023 | 37.45 | 40.99 | 37.45 | 40.61 | 1,756,025 | +3.45(+9.29%) |
Nov 17, 2023 | 35.64 | 37.93 | 35.64 | 37.16 | 1,212,790 | +1.63(+4.60%) |
Nov 16, 2023 | 35.20 | 36.01 | 35.20 | 35.52 | 491,209 | +0.15(+0.43%) |
Nov 15, 2023 | 35.20 | 36.22 | 34.92 | 35.37 | 825,851 | +0.20(+0.57%) |
Nov 14, 2023 | 35.65 | 35.72 | 34.39 | 35.17 | 930,547 | -0.30(-0.86%) |
Nov 13, 2023 | 34.70 | 35.82 | 34.68 | 35.48 | 1,039,582 | +1.07(+3.12%) |
Nov 10, 2023 | 33.75 | 34.66 | 33.39 | 34.40 | 749,276 | +0.77(+2.29%) |
Nov 09, 2023 | 34.54 | 34.67 | 33.38 | 33.63 | 583,637 | -0.40(-1.17%) |
Nov 08, 2023 | 34.98 | 35.04 | 33.68 | 34.03 | 910,325 | -1.12(-3.19%) |
Nov 07, 2023 | 35.53 | 36.07 | 35.06 | 35.15 | 994,914 | -0.70(-1.96%) |
Nov 06, 2023 | 36.12 | 36.27 | 35.01 | 35.86 | 1,456,926 | -0.33(-0.92%) |
Nov 03, 2023 | 35.77 | 36.35 | 33.99 | 36.19 | 1,626,176 | -0.68(-1.86%) |
Nov 02, 2023 | 33.69 | 37.22 | 33.34 | 36.87 | 1,947,521 | +3.82(+11.56%) |