Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 37.74 | 37.92 | 37.28 | 37.34 | 509,511 | -0.09(-0.24%) |
Jan 30, 2024 | 37.35 | 37.49 | 37.19 | 37.43 | 997,012 | +0.05(+0.13%) |
Jan 29, 2024 | 37.07 | 37.44 | 37.02 | 37.38 | 201,787 | +0.10(+0.27%) |
Jan 26, 2024 | 37.39 | 37.50 | 37.25 | 37.28 | 86,668 | -0.03(-0.08%) |
Jan 25, 2024 | 37.16 | 37.31 | 37.00 | 37.31 | 234,466 | +0.26(+0.70%) |
Jan 24, 2024 | 37.39 | 37.41 | 37.03 | 37.05 | 293,112 | +0.22(+0.60%) |
Jan 23, 2024 | 36.85 | 36.95 | 36.68 | 36.83 | 278,079 | +0.15(+0.41%) |
Jan 22, 2024 | 36.75 | 36.88 | 36.62 | 36.68 | 376,738 | +0.27(+0.74%) |
Jan 19, 2024 | 36.33 | 36.42 | 36.07 | 36.41 | 439,174 | -0.07(-0.19%) |
Jan 18, 2024 | 36.46 | 36.52 | 36.22 | 36.48 | 348,383 | +0.24(+0.66%) |
Jan 17, 2024 | 35.98 | 36.27 | 35.89 | 36.24 | 351,993 | -0.37(-1.01%) |
Jan 16, 2024 | 36.82 | 36.84 | 36.52 | 36.61 | 584,268 | -1.17(-3.10%) |
Jan 12, 2024 | 38.00 | 38.11 | 37.71 | 37.78 | 1,686,519 | +0.04(+0.11%) |
Jan 11, 2024 | 37.93 | 37.96 | 37.31 | 37.74 | 1,054,771 | -0.02(-0.05%) |
Jan 10, 2024 | 37.60 | 37.82 | 37.54 | 37.76 | 100,909 | +0.10(+0.27%) |
Jan 09, 2024 | 37.55 | 37.70 | 37.43 | 37.66 | 224,940 | -0.49(-1.28%) |
Jan 08, 2024 | 37.78 | 38.17 | 37.78 | 38.15 | 204,764 | +0.49(+1.30%) |
Jan 05, 2024 | 37.71 | 38.21 | 37.62 | 37.66 | 295,445 | -0.35(-0.92%) |
Jan 04, 2024 | 37.78 | 38.17 | 37.78 | 38.01 | 243,087 | +0.15(+0.40%) |
Jan 03, 2024 | 37.91 | 38.00 | 37.61 | 37.86 | 504,516 | -0.82(-2.12%) |
Jan 02, 2024 | 38.95 | 39.04 | 38.68 | 38.68 | 369,132 | -0.79(-2.00%) |
Dec 29, 2023 | 39.55 | 39.73 | 39.43 | 39.47 | 247,049 | -0.28(-0.70%) |
Dec 28, 2023 | 39.79 | 39.92 | 39.66 | 39.75 | 87,507 | -0.18(-0.45%) |
Dec 27, 2023 | 39.69 | 40.03 | 39.62 | 39.93 | 180,258 | +0.33(+0.83%) |
Dec 26, 2023 | 39.38 | 39.73 | 39.35 | 39.60 | 128,774 | +0.17(+0.43%) |
Dec 22, 2023 | 39.58 | 39.65 | 39.30 | 39.43 | 133,198 | +0.39(+1.00%) |
Dec 21, 2023 | 39.08 | 39.14 | 38.75 | 39.04 | 171,522 | +0.44(+1.14%) |
Dec 20, 2023 | 38.91 | 39.15 | 38.56 | 38.60 | 248,695 | -0.39(-0.99%) |
Dec 19, 2023 | 38.72 | 39.02 | 38.72 | 38.99 | 107,243 | +0.44(+1.14%) |
Dec 18, 2023 | 38.71 | 38.73 | 38.43 | 38.55 | 182,699 | +0.10(+0.25%) |
Dec 15, 2023 | 38.37 | 38.65 | 38.27 | 38.45 | 243,753 | +0.16(+0.41%) |
Dec 14, 2023 | 38.13 | 38.48 | 37.99 | 38.29 | 188,680 | +0.87(+2.32%) |
Dec 13, 2023 | 36.94 | 37.53 | 36.54 | 37.42 | 217,706 | +0.49(+1.32%) |
Dec 12, 2023 | 36.75 | 36.95 | 36.60 | 36.94 | 121,354 | +0.12(+0.32%) |
Dec 11, 2023 | 36.73 | 36.85 | 36.67 | 36.82 | 180,688 | +0.25(+0.69%) |
Dec 08, 2023 | 36.26 | 36.69 | 36.26 | 36.57 | 125,738 | +0.05(+0.13%) |
Dec 07, 2023 | 36.23 | 36.56 | 36.17 | 36.52 | 144,740 | +0.45(+1.24%) |
Dec 06, 2023 | 36.23 | 36.45 | 36.04 | 36.07 | 258,044 | +0.35(+0.98%) |
Dec 05, 2023 | 35.69 | 35.91 | 35.62 | 35.72 | 183,686 | +0.06(+0.16%) |
Dec 04, 2023 | 35.53 | 35.76 | 35.42 | 35.66 | 161,074 | -0.25(-0.71%) |
Dec 01, 2023 | 35.40 | 35.96 | 35.35 | 35.91 | 293,995 | +0.76(+2.17%) |
Nov 30, 2023 | 35.24 | 35.32 | 35.02 | 35.15 | 386,308 | -0.45(-1.26%) |
Nov 29, 2023 | 35.62 | 35.77 | 35.48 | 35.60 | 156,829 | +0.22(+0.63%) |
Nov 28, 2023 | 35.16 | 35.45 | 35.09 | 35.38 | 317,415 | +0.08(+0.22%) |
Nov 27, 2023 | 35.18 | 35.31 | 35.12 | 35.30 | 259,480 | +0.04(+0.11%) |
Nov 24, 2023 | 35.04 | 35.29 | 35.04 | 35.26 | 85,510 | +0.35(+1.01%) |
Nov 22, 2023 | 34.93 | 34.98 | 34.67 | 34.91 | 158,177 | +0.18(+0.51%) |
Nov 21, 2023 | 35.01 | 35.01 | 34.65 | 34.73 | 414,581 | -0.25(-0.73%) |
Nov 20, 2023 | 34.79 | 35.06 | 34.79 | 34.98 | 226,605 | +0.42(+1.21%) |
Nov 17, 2023 | 34.44 | 34.61 | 34.34 | 34.56 | 120,264 | +0.66(+1.96%) |
Nov 16, 2023 | 33.88 | 34.15 | 33.74 | 33.90 | 523,681 | -0.46(-1.34%) |
Nov 15, 2023 | 34.21 | 34.49 | 34.15 | 34.36 | 1,020,539 | +0.51(+1.50%) |
Nov 14, 2023 | 33.26 | 33.91 | 33.26 | 33.85 | 179,297 | +1.55(+4.80%) |
Nov 13, 2023 | 32.07 | 32.37 | 32.05 | 32.30 | 212,205 | +0.15(+0.46%) |
Nov 10, 2023 | 31.97 | 32.19 | 31.75 | 32.15 | 109,308 | +0.14(+0.43%) |
Nov 09, 2023 | 32.41 | 32.50 | 32.02 | 32.02 | 386,686 | +0.12(+0.37%) |
Nov 08, 2023 | 31.87 | 32.03 | 31.75 | 31.90 | 712,502 | +0.11(+0.34%) |
Nov 07, 2023 | 31.79 | 31.88 | 31.66 | 31.79 | 788,520 | -0.23(-0.73%) |
Nov 06, 2023 | 32.17 | 32.20 | 31.94 | 32.03 | 294,227 | -0.26(-0.82%) |
Nov 03, 2023 | 32.07 | 32.41 | 32.02 | 32.29 | 323,372 | +0.89(+2.83%) |
Nov 02, 2023 | 31.39 | 31.49 | 31.19 | 31.40 | 225,924 | +0.80(+2.62%) |