Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 38.11 | 38.49 | 37.56 | 37.61 | 8,838 | -0.96(-2.49%) |
Jan 30, 2024 | 39.29 | 39.29 | 38.35 | 38.57 | 7,046 | -0.61(-1.55%) |
Jan 29, 2024 | 38.36 | 39.18 | 38.36 | 39.18 | 11,983 | +1.18(+3.11%) |
Jan 26, 2024 | 38.01 | 38.17 | 37.93 | 38.00 | 8,950 | -0.09(-0.24%) |
Jan 25, 2024 | 38.65 | 38.65 | 37.88 | 38.09 | 11,189 | -0.01(-0.02%) |
Jan 24, 2024 | 38.97 | 38.97 | 38.03 | 38.10 | 10,492 | -0.26(-0.68%) |
Jan 23, 2024 | 38.59 | 38.59 | 38.10 | 38.36 | 5,800 | -0.05(-0.13%) |
Jan 22, 2024 | 38.35 | 38.75 | 38.20 | 38.41 | 17,104 | +0.84(+2.23%) |
Jan 19, 2024 | 37.17 | 37.57 | 36.99 | 37.57 | 8,003 | +0.63(+1.69%) |
Jan 18, 2024 | 37.34 | 37.40 | 36.55 | 36.95 | 10,370 | +0.16(+0.43%) |
Jan 17, 2024 | 36.75 | 36.79 | 36.04 | 36.79 | 14,555 | -0.47(-1.26%) |
Jan 16, 2024 | 36.93 | 37.38 | 36.89 | 37.26 | 18,714 | +0.03(+0.07%) |
Jan 12, 2024 | 37.48 | 37.61 | 37.13 | 37.23 | 4,983 | -0.13(-0.35%) |
Jan 11, 2024 | 37.40 | 37.55 | 36.89 | 37.36 | 13,704 | -0.00(-0.00%) |
Jan 10, 2024 | 37.60 | 37.60 | 37.11 | 37.36 | 15,447 | -0.01(-0.03%) |
Jan 09, 2024 | 36.87 | 37.57 | 36.87 | 37.37 | 15,489 | +0.42(+1.14%) |
Jan 08, 2024 | 36.05 | 36.97 | 36.00 | 36.95 | 20,992 | +1.18(+3.30%) |
Jan 05, 2024 | 35.54 | 35.89 | 35.54 | 35.77 | 10,529 | +0.29(+0.82%) |
Jan 04, 2024 | 35.40 | 35.76 | 35.26 | 35.48 | 7,140 | -0.37(-1.04%) |
Jan 03, 2024 | 36.22 | 36.42 | 35.77 | 35.85 | 27,620 | -0.97(-2.64%) |
Jan 02, 2024 | 37.84 | 37.84 | 36.55 | 36.82 | 40,563 | -1.39(-3.63%) |
Dec 29, 2023 | 38.85 | 38.85 | 38.10 | 38.21 | 30,027 | -0.47(-1.21%) |
Dec 28, 2023 | 38.64 | 38.71 | 38.50 | 38.68 | 18,638 | +0.16(+0.43%) |
Dec 27, 2023 | 38.90 | 38.90 | 38.35 | 38.52 | 28,723 | -0.06(-0.15%) |
Dec 26, 2023 | 38.11 | 38.66 | 38.07 | 38.57 | 33,743 | +0.59(+1.55%) |
Dec 22, 2023 | 38.02 | 38.12 | 37.81 | 37.99 | 14,307 | +0.21(+0.54%) |
Dec 21, 2023 | 37.58 | 37.81 | 37.27 | 37.78 | 10,726 | +0.66(+1.79%) |
Dec 20, 2023 | 38.17 | 38.20 | 37.06 | 37.12 | 11,028 | -1.11(-2.92%) |
Dec 19, 2023 | 37.64 | 38.23 | 37.64 | 38.23 | 9,727 | +0.57(+1.51%) |
Dec 18, 2023 | 37.48 | 37.81 | 37.40 | 37.66 | 19,657 | +0.18(+0.48%) |
Dec 15, 2023 | 37.63 | 37.65 | 37.17 | 37.48 | 7,948 | +0.11(+0.30%) |
Dec 14, 2023 | 37.73 | 37.73 | 36.84 | 37.37 | 16,482 | +0.51(+1.38%) |
Dec 13, 2023 | 36.20 | 36.90 | 35.98 | 36.86 | 8,848 | +0.73(+2.01%) |
Dec 12, 2023 | 35.87 | 36.23 | 35.87 | 36.13 | 9,702 | +0.30(+0.85%) |
Dec 11, 2023 | 35.55 | 35.84 | 35.37 | 35.83 | 5,382 | +0.27(+0.77%) |
Dec 08, 2023 | 35.33 | 35.68 | 35.24 | 35.56 | 12,176 | +0.37(+1.05%) |
Dec 07, 2023 | 35.10 | 35.19 | 34.69 | 35.19 | 7,568 | +0.31(+0.88%) |
Dec 06, 2023 | 35.23 | 35.50 | 34.88 | 34.88 | 11,771 | +0.07(+0.21%) |
Dec 05, 2023 | 34.74 | 34.87 | 34.51 | 34.80 | 4,777 | +0.03(+0.09%) |
Dec 04, 2023 | 34.37 | 34.79 | 34.20 | 34.77 | 6,409 | -0.05(-0.15%) |
Dec 01, 2023 | 33.60 | 34.84 | 33.60 | 34.82 | 16,601 | +1.79(+5.42%) |
Nov 30, 2023 | 33.41 | 33.41 | 32.80 | 33.03 | 6,770 | -0.10(-0.29%) |
Nov 29, 2023 | 32.74 | 33.31 | 32.74 | 33.13 | 5,850 | +0.74(+2.27%) |
Nov 28, 2023 | 32.00 | 32.39 | 31.90 | 32.39 | 6,093 | +0.20(+0.61%) |
Nov 27, 2023 | 32.33 | 32.45 | 32.20 | 32.20 | 7,455 | -0.12(-0.38%) |
Nov 24, 2023 | 32.17 | 32.37 | 32.17 | 32.32 | 1,855 | +0.14(+0.43%) |
Nov 22, 2023 | 32.09 | 32.28 | 32.00 | 32.18 | 3,633 | +0.26(+0.81%) |
Nov 21, 2023 | 32.00 | 32.06 | 31.68 | 31.92 | 5,897 | -0.30(-0.94%) |
Nov 20, 2023 | 31.91 | 32.36 | 31.91 | 32.23 | 4,334 | +0.40(+1.27%) |
Nov 17, 2023 | 31.76 | 31.92 | 31.75 | 31.82 | 3,548 | +0.29(+0.93%) |
Nov 16, 2023 | 31.47 | 31.62 | 31.27 | 31.53 | 6,286 | -0.27(-0.84%) |
Nov 15, 2023 | 32.00 | 32.40 | 31.79 | 31.80 | 8,678 | -0.02(-0.05%) |
Nov 14, 2023 | 31.38 | 31.86 | 31.38 | 31.82 | 11,949 | +1.26(+4.12%) |
Nov 13, 2023 | 30.24 | 30.64 | 30.24 | 30.56 | 2,091 | +0.12(+0.40%) |
Nov 10, 2023 | 29.76 | 30.44 | 29.76 | 30.44 | 3,344 | +0.76(+2.54%) |
Nov 09, 2023 | 30.29 | 30.41 | 29.68 | 29.68 | 5,063 | -0.47(-1.56%) |
Nov 08, 2023 | 30.44 | 30.56 | 30.15 | 30.15 | 4,311 | -0.09(-0.30%) |
Nov 07, 2023 | 29.74 | 30.49 | 29.66 | 30.24 | 13,897 | +1.14(+3.92%) |
Nov 06, 2023 | 29.64 | 29.64 | 28.80 | 29.10 | 15,913 | -0.45(-1.51%) |
Nov 03, 2023 | 29.07 | 29.56 | 29.07 | 29.55 | 13,151 | +1.14(+4.02%) |
Nov 02, 2023 | 28.44 | 28.67 | 28.35 | 28.40 | 9,367 | +0.44(+1.59%) |