Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 35.12 | 150 | +0.25(+0.72%) | |||
Jan 30, 2024 | 34.93 | 34.93 | 34.87 | 34.87 | 310 | -0.33(-0.94%) |
Jan 29, 2024 | 35.03 | 35.20 | 35.03 | 35.20 | 62,362 | +0.32(+0.93%) |
Jan 26, 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 188 | +1.75(+5.27%) |
Jan 25, 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 281 | -2.72(-7.58%) |
Jan 24, 2024 | 35.85 | 36.00 | 35.85 | 35.85 | 430 | +0.25(+0.71%) |
Jan 23, 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 1,716 | +0.68(+1.95%) |
Jan 19, 2024 | 34.91 | 121 | +0.80(+2.36%) | |||
Jan 18, 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 1,101 | -1.46(-4.12%) |
Jan 16, 2024 | 35.57 | 4,637 | -0.33(-0.91%) | |||
Jan 12, 2024 | 35.92 | 35.92 | 35.58 | 35.90 | 28,833 | +1.25(+3.61%) |
Jan 11, 2024 | 34.84 | 34.84 | 34.65 | 34.65 | 54,730 | -0.65(-1.84%) |
Jan 10, 2024 | 35.40 | 35.55 | 35.30 | 35.30 | 1,386 | -0.43(-1.20%) |
Jan 09, 2024 | 35.95 | 35.95 | 35.73 | 35.73 | 40,567 | -0.52(-1.42%) |
Jan 08, 2024 | 35.62 | 36.29 | 35.62 | 36.24 | 30,865 | +0.58(+1.63%) |
Jan 05, 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 22,744 | -0.11(-0.29%) |
Jan 04, 2024 | 35.77 | 35.77 | 35.70 | 35.77 | 25,352 | +0.07(+0.20%) |
Jan 03, 2024 | 35.74 | 35.74 | 35.68 | 35.70 | 5,660 | -0.53(-1.47%) |
Jan 02, 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 23,309 | -0.77(-2.08%) |
Dec 27, 2023 | 37.01 | 1,216 | +0.38(+1.03%) | |||
Dec 22, 2023 | 36.63 | 5 | +0.11(+0.30%) | |||
Dec 21, 2023 | 36.52 | 36.52 | 36.52 | 36.52 | 58,653 | -0.66(-1.77%) |
Dec 20, 2023 | 34.47 | 38.46 | 34.47 | 37.18 | 39,825 | -0.01(-0.02%) |
Dec 19, 2023 | 37.54 | 37.54 | 37.19 | 37.19 | 40,778 | +0.02(+0.04%) |
Dec 18, 2023 | 37.17 | 37.17 | 37.17 | 37.17 | 74,253 | -1.58(-4.08%) |
Dec 15, 2023 | 38.84 | 39.40 | 38.75 | 38.75 | 54,180 | -1.47(-3.65%) |
Dec 14, 2023 | 40.48 | 40.63 | 40.22 | 40.22 | 17,795 | +1.52(+3.94%) |
Dec 13, 2023 | 37.91 | 38.70 | 37.91 | 38.70 | 6,405 | +1.67(+4.50%) |
Dec 12, 2023 | 37.34 | 37.34 | 37.03 | 37.03 | 32,282 | -0.35(-0.93%) |
Dec 11, 2023 | 37.35 | 37.38 | 37.35 | 37.38 | 58,282 | +0.13(+0.36%) |
Dec 08, 2023 | 36.94 | 37.24 | 36.78 | 37.24 | 28,822 | +0.42(+1.14%) |
Dec 07, 2023 | 36.82 | 36.82 | 36.82 | 36.82 | 40,408 | +1.00(+2.80%) |
Dec 06, 2023 | 35.82 | 35.82 | 35.82 | 35.82 | 55,646 | +0.00(+0.00%) |
Dec 05, 2023 | 35.30 | 35.82 | 35.30 | 35.82 | 30,440 | +0.70(+1.99%) |
Dec 04, 2023 | 35.00 | 35.12 | 35.00 | 35.12 | 36,209 | +1.39(+4.11%) |
Nov 30, 2023 | 33.73 | 39,551 | +0.22(+0.66%) | |||
Nov 29, 2023 | 33.51 | 33.51 | 33.51 | 33.51 | 35,368 | +0.05(+0.14%) |
Nov 28, 2023 | 33.46 | 33.46 | 33.46 | 33.46 | 8,666 | +0.71(+2.18%) |
Nov 22, 2023 | 32.75 | 28,351 | +0.22(+0.68%) | |||
Nov 21, 2023 | 30.64 | 32.60 | 30.64 | 32.53 | 28,580 | +0.00(+0.01%) |
Nov 20, 2023 | 32.66 | 32.66 | 32.53 | 32.53 | 40,843 | -0.48(-1.47%) |
Nov 16, 2023 | 33.01 | 6,444 | +0.92(+2.87%) | |||
Nov 14, 2023 | 32.09 | 3,989 | +0.27(+0.85%) | |||
Nov 13, 2023 | 32.08 | 32.08 | 31.64 | 31.82 | 11,004 | -0.38(-1.18%) |
Nov 10, 2023 | 32.21 | 32.21 | 32.16 | 32.20 | 25,450 | +0.19(+0.59%) |
Nov 09, 2023 | 32.74 | 32.74 | 32.01 | 32.01 | 3,634 | -0.28(-0.87%) |
Nov 08, 2023 | 32.58 | 32.58 | 32.29 | 32.29 | 7,070 | -1.04(-3.11%) |
Nov 06, 2023 | 33.33 | 1 | -0.15(-0.45%) | |||
Nov 03, 2023 | 33.48 | 33.48 | 32.64 | 33.48 | 5,468 | +1.71(+5.38%) |
Nov 02, 2023 | 31.08 | 31.77 | 31.08 | 31.77 | 56,693 | +1.87(+6.25%) |