Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 39.22 | 39.34 | 38.77 | 38.96 | 22,264 | +0.33(+0.85%) |
Jan 30, 2024 | 38.70 | 38.78 | 38.44 | 38.63 | 20,979 | +0.03(+0.08%) |
Jan 29, 2024 | 38.55 | 38.65 | 38.25 | 38.60 | 12,682 | -0.20(-0.52%) |
Jan 26, 2024 | 38.61 | 38.91 | 38.61 | 38.80 | 56,870 | +0.29(+0.75%) |
Jan 25, 2024 | 38.84 | 38.84 | 38.51 | 38.51 | 36,496 | -0.65(-1.66%) |
Jan 24, 2024 | 39.07 | 39.31 | 38.93 | 39.16 | 266,836 | +0.58(+1.50%) |
Jan 23, 2024 | 38.50 | 38.70 | 38.24 | 38.58 | 27,076 | -0.20(-0.52%) |
Jan 22, 2024 | 38.64 | 38.90 | 38.55 | 38.78 | 70,155 | +0.35(+0.91%) |
Jan 19, 2024 | 38.39 | 38.47 | 38.11 | 38.43 | 26,581 | -0.03(-0.08%) |
Jan 18, 2024 | 38.27 | 38.53 | 38.23 | 38.46 | 11,000 | +0.37(+0.97%) |
Jan 17, 2024 | 38.07 | 38.10 | 37.92 | 38.09 | 28,070 | +0.10(+0.26%) |
Jan 16, 2024 | 38.28 | 38.28 | 37.90 | 37.99 | 71,995 | -1.03(-2.64%) |
Jan 12, 2024 | 38.91 | 39.15 | 38.77 | 39.02 | 51,742 | +0.23(+0.59%) |
Jan 11, 2024 | 38.84 | 38.97 | 38.57 | 38.79 | 24,915 | +0.14(+0.36%) |
Jan 10, 2024 | 38.50 | 38.89 | 38.44 | 38.65 | 27,791 | +0.23(+0.60%) |
Jan 09, 2024 | 38.42 | 38.49 | 38.14 | 38.42 | 38,880 | +0.28(+0.73%) |
Jan 08, 2024 | 37.82 | 38.17 | 37.82 | 38.14 | 34,252 | +0.84(+2.25%) |
Jan 05, 2024 | 37.33 | 37.63 | 37.13 | 37.30 | 11,064 | -0.02(-0.05%) |
Jan 04, 2024 | 37.33 | 37.61 | 37.28 | 37.32 | 53,269 | +0.47(+1.28%) |
Jan 03, 2024 | 36.90 | 37.10 | 36.74 | 36.85 | 44,889 | -0.25(-0.67%) |
Jan 02, 2024 | 37.15 | 37.38 | 37.10 | 37.10 | 40,182 | +0.05(+0.13%) |
Dec 29, 2023 | 37.16 | 37.47 | 37.01 | 37.05 | 29,326 | +0.00(+0.00%) |
Dec 28, 2023 | 37.26 | 37.26 | 37.03 | 37.05 | 17,166 | -0.45(-1.21%) |
Dec 27, 2023 | 37.26 | 37.58 | 37.26 | 37.50 | 29,225 | +0.26(+0.70%) |
Dec 26, 2023 | 37.21 | 37.36 | 36.99 | 37.24 | 41,439 | +0.11(+0.30%) |
Dec 22, 2023 | 37.25 | 37.39 | 37.09 | 37.13 | 12,783 | -0.49(-1.31%) |
Dec 21, 2023 | 37.43 | 37.63 | 37.32 | 37.63 | 42,389 | +0.71(+1.91%) |
Dec 20, 2023 | 37.34 | 37.47 | 36.92 | 36.92 | 16,394 | -0.41(-1.10%) |
Dec 19, 2023 | 37.22 | 37.46 | 37.16 | 37.33 | 126,639 | +0.51(+1.38%) |
Dec 18, 2023 | 36.70 | 36.94 | 36.67 | 36.82 | 8,801 | +0.42(+1.16%) |
Dec 15, 2023 | 36.71 | 36.81 | 36.38 | 36.40 | 16,903 | -0.85(-2.29%) |
Dec 14, 2023 | 37.13 | 37.25 | 36.96 | 37.25 | 10,845 | +0.34(+0.93%) |
Dec 13, 2023 | 36.31 | 36.93 | 36.22 | 36.91 | 58,312 | +0.76(+2.12%) |
Dec 12, 2023 | 35.98 | 36.15 | 35.86 | 36.15 | 12,480 | +0.61(+1.71%) |
Dec 11, 2023 | 35.66 | 35.74 | 35.46 | 35.54 | 10,623 | -0.18(-0.49%) |
Dec 08, 2023 | 35.40 | 35.72 | 35.35 | 35.72 | 10,821 | +0.14(+0.39%) |
Dec 07, 2023 | 35.70 | 35.73 | 35.50 | 35.58 | 19,153 | -0.14(-0.38%) |
Dec 06, 2023 | 36.01 | 36.01 | 35.53 | 35.72 | 35,763 | -0.08(-0.22%) |
Dec 05, 2023 | 35.93 | 36.03 | 35.67 | 35.79 | 14,092 | -0.45(-1.24%) |
Dec 04, 2023 | 36.39 | 36.39 | 35.97 | 36.24 | 25,852 | -0.48(-1.31%) |
Dec 01, 2023 | 36.39 | 36.73 | 36.38 | 36.72 | 24,786 | +0.06(+0.16%) |
Nov 30, 2023 | 36.73 | 36.75 | 36.44 | 36.67 | 15,924 | -0.07(-0.19%) |
Nov 29, 2023 | 36.67 | 36.80 | 36.57 | 36.73 | 19,082 | +0.19(+0.51%) |
Nov 28, 2023 | 36.60 | 36.77 | 36.55 | 36.55 | 23,288 | +0.25(+0.68%) |
Nov 27, 2023 | 36.45 | 36.45 | 36.19 | 36.30 | 16,685 | -0.19(-0.51%) |
Nov 24, 2023 | 36.44 | 36.61 | 35.96 | 36.49 | 63,280 | +0.41(+1.14%) |
Nov 22, 2023 | 36.11 | 36.22 | 36.00 | 36.08 | 22,226 | +0.24(+0.66%) |
Nov 21, 2023 | 35.93 | 35.93 | 35.68 | 35.84 | 90,570 | -0.44(-1.22%) |
Nov 20, 2023 | 36.11 | 36.32 | 36.10 | 36.28 | 19,648 | +0.15(+0.41%) |
Nov 17, 2023 | 35.98 | 36.22 | 35.90 | 36.14 | 17,134 | +0.60(+1.68%) |
Nov 16, 2023 | 35.57 | 35.63 | 35.32 | 35.54 | 22,557 | +0.02(+0.06%) |
Nov 15, 2023 | 35.36 | 35.63 | 35.31 | 35.52 | 15,378 | -0.13(-0.36%) |
Nov 14, 2023 | 35.23 | 35.69 | 35.23 | 35.65 | 38,269 | +1.41(+4.12%) |
Nov 13, 2023 | 33.97 | 34.36 | 33.90 | 34.23 | 69,617 | -0.04(-0.11%) |
Nov 10, 2023 | 33.86 | 34.56 | 33.69 | 34.27 | 31,526 | +0.12(+0.34%) |
Nov 09, 2023 | 34.18 | 34.52 | 33.94 | 34.16 | 77,230 | -0.41(-1.19%) |
Nov 08, 2023 | 34.43 | 34.68 | 34.35 | 34.57 | 11,313 | +0.02(+0.06%) |
Nov 07, 2023 | 34.48 | 34.63 | 34.34 | 34.55 | 20,577 | -0.32(-0.93%) |
Nov 06, 2023 | 34.65 | 35.04 | 34.65 | 34.87 | 92,777 | +0.64(+1.86%) |
Nov 03, 2023 | 34.31 | 34.54 | 34.14 | 34.23 | 30,864 | +0.24(+0.69%) |
Nov 02, 2023 | 33.69 | 34.08 | 33.69 | 34.00 | 82,253 | +0.95(+2.88%) |