Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 38.52 | 38.86 | 37.87 | 37.91 | 78,910 | -0.77(-1.99%) |
Jan 30, 2024 | 38.86 | 38.91 | 38.62 | 38.68 | 65,747 | -0.34(-0.87%) |
Jan 29, 2024 | 38.51 | 39.03 | 38.32 | 39.02 | 74,361 | +0.52(+1.35%) |
Jan 26, 2024 | 38.48 | 38.75 | 38.42 | 38.50 | 81,205 | +0.16(+0.42%) |
Jan 25, 2024 | 38.56 | 38.64 | 38.16 | 38.34 | 82,967 | +0.22(+0.58%) |
Jan 24, 2024 | 38.88 | 38.88 | 38.10 | 38.12 | 110,315 | -0.34(-0.88%) |
Jan 23, 2024 | 38.83 | 38.90 | 38.35 | 38.46 | 65,840 | -0.14(-0.36%) |
Jan 22, 2024 | 38.28 | 38.65 | 38.25 | 38.60 | 66,158 | +0.64(+1.69%) |
Jan 19, 2024 | 37.81 | 37.98 | 37.38 | 37.96 | 67,008 | +0.40(+1.06%) |
Jan 18, 2024 | 37.58 | 37.61 | 37.21 | 37.56 | 183,633 | +0.22(+0.59%) |
Jan 17, 2024 | 37.14 | 37.42 | 37.10 | 37.34 | 69,615 | -0.34(-0.90%) |
Jan 16, 2024 | 37.73 | 37.80 | 37.49 | 37.68 | 72,512 | -0.34(-0.88%) |
Jan 12, 2024 | 38.43 | 38.46 | 37.91 | 38.02 | 46,983 | -0.08(-0.20%) |
Jan 11, 2024 | 38.17 | 38.18 | 37.64 | 38.09 | 74,811 | -0.17(-0.44%) |
Jan 10, 2024 | 38.19 | 38.32 | 37.96 | 38.26 | 68,212 | +0.08(+0.21%) |
Jan 09, 2024 | 38.13 | 38.36 | 37.95 | 38.18 | 80,669 | -0.31(-0.81%) |
Jan 08, 2024 | 37.87 | 38.51 | 37.79 | 38.49 | 57,039 | +0.60(+1.58%) |
Jan 05, 2024 | 37.67 | 38.19 | 37.67 | 37.89 | 65,924 | +0.04(+0.11%) |
Jan 04, 2024 | 37.81 | 38.04 | 37.81 | 37.85 | 66,916 | +0.01(+0.03%) |
Jan 03, 2024 | 38.42 | 38.44 | 37.81 | 37.84 | 130,570 | -1.06(-2.72%) |
Jan 02, 2024 | 38.86 | 39.19 | 38.70 | 38.90 | 102,366 | -0.20(-0.51%) |
Dec 29, 2023 | 39.50 | 39.55 | 39.08 | 39.10 | 92,284 | -0.44(-1.11%) |
Dec 28, 2023 | 39.48 | 39.66 | 39.43 | 39.54 | 66,740 | -0.05(-0.13%) |
Dec 27, 2023 | 39.59 | 39.74 | 39.45 | 39.59 | 104,614 | +0.08(+0.20%) |
Dec 26, 2023 | 39.24 | 39.63 | 39.17 | 39.51 | 58,172 | +0.40(+1.02%) |
Dec 22, 2023 | 39.02 | 39.33 | 38.91 | 39.11 | 87,255 | +0.34(+0.88%) |
Dec 21, 2023 | 38.48 | 38.77 | 38.40 | 38.77 | 79,966 | +0.68(+1.79%) |
Dec 20, 2023 | 38.77 | 39.09 | 38.09 | 38.09 | 198,213 | -0.76(-1.96%) |
Dec 19, 2023 | 38.38 | 38.89 | 38.38 | 38.85 | 132,020 | +0.68(+1.78%) |
Dec 18, 2023 | 38.39 | 38.48 | 38.16 | 38.17 | 220,313 | -0.11(-0.29%) |
Dec 15, 2023 | 38.63 | 38.67 | 38.10 | 38.28 | 100,385 | -0.31(-0.80%) |
Dec 14, 2023 | 38.11 | 38.76 | 38.11 | 38.59 | 155,587 | +0.65(+1.71%) |
Dec 13, 2023 | 36.82 | 37.96 | 36.57 | 37.94 | 116,811 | +1.13(+3.07%) |
Dec 12, 2023 | 36.81 | 36.94 | 36.66 | 36.81 | 69,606 | -0.05(-0.15%) |
Dec 11, 2023 | 36.66 | 36.91 | 36.66 | 36.87 | 95,796 | +0.14(+0.37%) |
Dec 08, 2023 | 36.52 | 36.91 | 36.49 | 36.73 | 69,969 | +0.16(+0.44%) |
Dec 07, 2023 | 36.31 | 36.57 | 36.19 | 36.57 | 87,639 | +0.31(+0.85%) |
Dec 06, 2023 | 36.50 | 36.94 | 36.26 | 36.26 | 113,131 | -0.04(-0.11%) |
Dec 05, 2023 | 36.69 | 36.69 | 36.26 | 36.30 | 123,256 | -0.48(-1.31%) |
Dec 04, 2023 | 36.27 | 36.80 | 36.27 | 36.78 | 154,898 | +0.37(+1.02%) |
Dec 01, 2023 | 35.41 | 36.46 | 35.35 | 36.41 | 94,408 | +0.91(+2.56%) |
Nov 30, 2023 | 35.46 | 35.63 | 35.34 | 35.50 | 85,863 | +0.18(+0.51%) |
Nov 29, 2023 | 35.42 | 35.80 | 35.30 | 35.32 | 151,148 | +0.13(+0.37%) |
Nov 28, 2023 | 35.33 | 35.42 | 35.03 | 35.19 | 57,031 | -0.11(-0.31%) |
Nov 27, 2023 | 35.23 | 35.39 | 35.14 | 35.30 | 115,912 | -0.08(-0.23%) |
Nov 24, 2023 | 35.18 | 35.47 | 35.17 | 35.38 | 147,356 | +0.15(+0.43%) |
Nov 22, 2023 | 35.13 | 35.38 | 35.10 | 35.23 | 144,651 | +0.24(+0.70%) |
Nov 21, 2023 | 35.25 | 35.25 | 34.98 | 34.98 | 90,908 | -0.37(-1.03%) |
Nov 20, 2023 | 35.25 | 35.39 | 35.10 | 35.35 | 76,654 | +0.19(+0.54%) |
Nov 17, 2023 | 35.08 | 35.19 | 34.95 | 35.16 | 79,146 | +0.41(+1.18%) |
Nov 16, 2023 | 35.21 | 35.21 | 34.63 | 34.75 | 92,654 | -0.51(-1.45%) |
Nov 15, 2023 | 35.08 | 35.69 | 35.08 | 35.26 | 82,795 | +0.16(+0.46%) |
Nov 14, 2023 | 34.20 | 35.12 | 34.20 | 35.10 | 104,216 | +1.70(+5.09%) |
Nov 13, 2023 | 33.23 | 33.50 | 33.19 | 33.40 | 68,844 | -0.03(-0.09%) |
Nov 10, 2023 | 33.21 | 33.50 | 33.03 | 33.43 | 95,221 | +0.30(+0.91%) |
Nov 09, 2023 | 33.73 | 33.73 | 33.07 | 33.13 | 92,351 | -0.48(-1.43%) |
Nov 08, 2023 | 33.88 | 33.91 | 33.48 | 33.61 | 77,929 | -0.28(-0.83%) |
Nov 07, 2023 | 33.81 | 34.06 | 33.67 | 33.89 | 62,649 | -0.08(-0.24%) |
Nov 06, 2023 | 34.39 | 34.39 | 33.85 | 33.97 | 79,738 | -0.36(-1.05%) |
Nov 03, 2023 | 33.99 | 34.53 | 33.99 | 34.33 | 126,805 | +0.84(+2.51%) |
Nov 02, 2023 | 32.80 | 33.49 | 32.80 | 33.49 | 143,344 | +0.88(+2.70%) |