Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 37.34 | 37.52 | 36.12 | 36.18 | 870,408 | -1.38(-3.67%) |
Jan 30, 2024 | 37.21 | 37.91 | 36.99 | 37.56 | 647,990 | +0.18(+0.48%) |
Jan 29, 2024 | 36.63 | 37.45 | 36.42 | 37.38 | 946,223 | +0.88(+2.41%) |
Jan 26, 2024 | 36.08 | 36.68 | 35.84 | 36.50 | 788,478 | +0.62(+1.73%) |
Jan 25, 2024 | 35.74 | 36.38 | 35.56 | 35.88 | 965,668 | +0.80(+2.28%) |
Jan 24, 2024 | 36.27 | 36.33 | 35.03 | 35.08 | 772,003 | -0.73(-2.04%) |
Jan 23, 2024 | 37.43 | 37.48 | 35.73 | 35.81 | 923,205 | -1.19(-3.22%) |
Jan 22, 2024 | 36.70 | 37.08 | 36.58 | 37.00 | 791,145 | +0.66(+1.82%) |
Jan 19, 2024 | 36.33 | 36.40 | 35.63 | 36.34 | 871,042 | +0.21(+0.58%) |
Jan 18, 2024 | 35.19 | 36.20 | 35.17 | 36.13 | 1,164,124 | +1.03(+2.93%) |
Jan 17, 2024 | 34.47 | 35.29 | 34.38 | 35.10 | 882,687 | +0.30(+0.86%) |
Jan 16, 2024 | 35.27 | 35.27 | 34.62 | 34.80 | 1,241,560 | -0.52(-1.47%) |
Jan 12, 2024 | 36.07 | 36.39 | 35.19 | 35.32 | 951,686 | -1.34(-3.66%) |
Jan 11, 2024 | 36.60 | 36.77 | 36.18 | 36.66 | 415,078 | -0.15(-0.41%) |
Jan 10, 2024 | 36.76 | 37.10 | 36.59 | 36.81 | 603,256 | -0.17(-0.46%) |
Jan 09, 2024 | 37.03 | 37.26 | 36.49 | 36.98 | 742,745 | -0.79(-2.09%) |
Jan 08, 2024 | 36.99 | 37.80 | 36.74 | 37.77 | 501,259 | +0.96(+2.61%) |
Jan 05, 2024 | 36.35 | 36.94 | 36.35 | 36.81 | 628,759 | +0.24(+0.66%) |
Jan 04, 2024 | 37.18 | 37.18 | 36.31 | 36.57 | 554,548 | -0.24(-0.65%) |
Jan 03, 2024 | 38.28 | 38.28 | 36.69 | 36.81 | 789,434 | -1.46(-3.81%) |
Jan 02, 2024 | 38.10 | 38.62 | 37.81 | 38.27 | 473,278 | -0.19(-0.49%) |
Dec 29, 2023 | 38.74 | 38.88 | 38.37 | 38.46 | 418,056 | -0.38(-0.98%) |
Dec 28, 2023 | 38.81 | 38.91 | 38.60 | 38.84 | 388,227 | -0.15(-0.38%) |
Dec 27, 2023 | 39.17 | 39.31 | 38.89 | 38.99 | 310,438 | -0.17(-0.43%) |
Dec 26, 2023 | 38.98 | 39.46 | 38.98 | 39.16 | 391,645 | +0.19(+0.49%) |
Dec 22, 2023 | 38.76 | 39.13 | 38.63 | 38.97 | 351,394 | +0.45(+1.17%) |
Dec 21, 2023 | 38.62 | 39.00 | 38.12 | 38.52 | 327,962 | +0.28(+0.73%) |
Dec 20, 2023 | 38.57 | 39.04 | 38.19 | 38.24 | 610,531 | -0.44(-1.14%) |
Dec 19, 2023 | 38.83 | 39.32 | 38.32 | 38.68 | 710,713 | +0.28(+0.73%) |
Dec 18, 2023 | 38.57 | 38.57 | 38.05 | 38.40 | 468,472 | +0.06(+0.16%) |
Dec 15, 2023 | 38.45 | 39.08 | 38.11 | 38.34 | 1,462,357 | -0.21(-0.54%) |
Dec 14, 2023 | 38.00 | 38.60 | 37.41 | 38.55 | 1,090,340 | +1.06(+2.83%) |
Dec 13, 2023 | 37.23 | 37.90 | 36.60 | 37.49 | 870,419 | +0.18(+0.48%) |
Dec 12, 2023 | 36.80 | 37.63 | 36.54 | 37.31 | 1,095,318 | +0.77(+2.11%) |
Dec 11, 2023 | 36.52 | 36.92 | 36.21 | 36.54 | 874,918 | +0.12(+0.33%) |
Dec 08, 2023 | 35.85 | 36.44 | 35.75 | 36.42 | 620,418 | +0.48(+1.34%) |
Dec 07, 2023 | 35.41 | 35.96 | 35.19 | 35.94 | 600,745 | +0.51(+1.44%) |
Dec 06, 2023 | 35.30 | 35.72 | 34.94 | 35.43 | 586,799 | +0.53(+1.52%) |
Dec 05, 2023 | 35.43 | 35.61 | 34.79 | 34.90 | 467,835 | -0.64(-1.80%) |
Dec 04, 2023 | 35.39 | 35.75 | 35.17 | 35.54 | 601,434 | -0.01(-0.03%) |
Dec 01, 2023 | 34.83 | 35.73 | 34.56 | 35.55 | 804,197 | +0.86(+2.48%) |
Nov 30, 2023 | 35.00 | 35.06 | 34.51 | 34.69 | 893,871 | -0.21(-0.60%) |
Nov 29, 2023 | 34.62 | 35.15 | 34.62 | 34.90 | 734,847 | +0.45(+1.31%) |
Nov 28, 2023 | 35.21 | 35.42 | 34.41 | 34.45 | 555,228 | -0.70(-1.99%) |
Nov 27, 2023 | 34.71 | 35.26 | 34.57 | 35.15 | 689,965 | +0.24(+0.69%) |
Nov 24, 2023 | 34.41 | 35.00 | 34.37 | 34.91 | 239,158 | +0.39(+1.13%) |
Nov 22, 2023 | 34.50 | 34.78 | 34.24 | 34.52 | 535,278 | +0.25(+0.73%) |
Nov 21, 2023 | 33.93 | 34.65 | 33.93 | 34.27 | 999,682 | +0.46(+1.36%) |
Nov 20, 2023 | 34.36 | 34.36 | 33.73 | 33.81 | 559,357 | -0.55(-1.60%) |
Nov 17, 2023 | 33.83 | 34.57 | 33.83 | 34.36 | 701,576 | +0.47(+1.39%) |
Nov 16, 2023 | 34.13 | 34.49 | 33.70 | 33.89 | 578,092 | -0.08(-0.24%) |
Nov 15, 2023 | 35.13 | 35.31 | 33.91 | 33.97 | 813,684 | -1.17(-3.33%) |
Nov 14, 2023 | 34.17 | 35.36 | 34.17 | 35.14 | 806,326 | +1.71(+5.12%) |
Nov 13, 2023 | 33.33 | 33.60 | 33.17 | 33.43 | 392,566 | -0.13(-0.39%) |
Nov 10, 2023 | 33.50 | 33.61 | 33.23 | 33.56 | 751,862 | +0.28(+0.84%) |
Nov 09, 2023 | 33.43 | 33.97 | 33.05 | 33.28 | 902,299 | +0.07(+0.21%) |
Nov 08, 2023 | 33.91 | 34.16 | 33.13 | 33.21 | 856,980 | -0.48(-1.42%) |
Nov 07, 2023 | 33.65 | 34.22 | 33.49 | 33.69 | 589,379 | -0.18(-0.53%) |
Nov 06, 2023 | 34.49 | 34.57 | 33.78 | 33.87 | 615,456 | -0.47(-1.37%) |
Nov 03, 2023 | 34.34 | 34.77 | 34.11 | 34.34 | 1,178,592 | +0.64(+1.90%) |
Nov 02, 2023 | 34.46 | 34.66 | 32.32 | 33.70 | 1,736,981 | -0.22(-0.65%) |