Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 35.28 | 35.81 | 34.54 | 34.57 | 148,061 | -0.71(-2.01%) |
Jan 30, 2024 | 34.57 | 35.39 | 34.57 | 35.28 | 81,083 | +0.45(+1.29%) |
Jan 29, 2024 | 34.32 | 35.03 | 34.08 | 34.83 | 66,366 | +0.60(+1.75%) |
Jan 26, 2024 | 34.59 | 34.59 | 34.04 | 34.23 | 60,745 | +0.01(+0.03%) |
Jan 25, 2024 | 33.97 | 34.27 | 33.57 | 34.22 | 96,934 | +0.80(+2.39%) |
Jan 24, 2024 | 34.45 | 34.45 | 32.75 | 33.42 | 144,163 | -0.57(-1.67%) |
Jan 23, 2024 | 35.34 | 35.47 | 33.96 | 33.99 | 135,543 | -0.93(-2.66%) |
Jan 22, 2024 | 34.36 | 35.12 | 34.15 | 34.92 | 134,091 | +0.63(+1.83%) |
Jan 19, 2024 | 34.97 | 34.97 | 33.16 | 34.29 | 132,349 | +0.17(+0.50%) |
Jan 18, 2024 | 35.46 | 35.46 | 32.74 | 34.12 | 167,927 | -1.91(-5.29%) |
Jan 17, 2024 | 35.52 | 36.03 | 35.45 | 36.02 | 76,482 | -0.11(-0.30%) |
Jan 16, 2024 | 36.08 | 36.17 | 35.46 | 36.13 | 79,290 | -0.16(-0.44%) |
Jan 12, 2024 | 36.87 | 36.95 | 36.03 | 36.29 | 60,504 | -0.24(-0.66%) |
Jan 11, 2024 | 35.89 | 36.63 | 35.68 | 36.53 | 110,953 | +0.54(+1.50%) |
Jan 10, 2024 | 35.64 | 36.14 | 35.44 | 35.99 | 72,412 | +0.42(+1.18%) |
Jan 09, 2024 | 35.93 | 36.14 | 35.51 | 35.58 | 101,955 | -0.88(-2.41%) |
Jan 08, 2024 | 36.32 | 36.50 | 36.07 | 36.45 | 68,759 | +0.33(+0.91%) |
Jan 05, 2024 | 35.73 | 36.48 | 35.33 | 36.12 | 123,957 | +0.23(+0.64%) |
Jan 04, 2024 | 36.48 | 37.04 | 35.83 | 35.89 | 235,487 | -0.59(-1.61%) |
Jan 03, 2024 | 37.38 | 37.48 | 36.35 | 36.48 | 119,211 | -1.21(-3.20%) |
Jan 02, 2024 | 37.77 | 38.07 | 37.16 | 37.69 | 113,432 | -0.53(-1.38%) |
Dec 29, 2023 | 38.82 | 38.82 | 38.10 | 38.22 | 108,420 | -0.59(-1.52%) |
Dec 28, 2023 | 38.85 | 38.98 | 38.44 | 38.81 | 52,009 | -0.30(-0.77%) |
Dec 27, 2023 | 39.07 | 39.31 | 38.73 | 39.11 | 56,840 | +0.20(+0.51%) |
Dec 26, 2023 | 38.17 | 39.10 | 37.95 | 38.91 | 70,377 | +0.76(+1.99%) |
Dec 22, 2023 | 37.90 | 38.67 | 37.57 | 38.15 | 75,217 | +0.62(+1.65%) |
Dec 21, 2023 | 37.74 | 37.74 | 37.02 | 37.53 | 161,902 | +0.28(+0.75%) |
Dec 20, 2023 | 37.65 | 38.91 | 37.14 | 37.25 | 182,752 | -0.29(-0.77%) |
Dec 19, 2023 | 37.24 | 38.08 | 37.11 | 37.54 | 148,781 | +0.54(+1.46%) |
Dec 18, 2023 | 38.29 | 38.29 | 36.65 | 37.00 | 157,176 | -1.51(-3.91%) |
Dec 15, 2023 | 36.84 | 38.58 | 36.60 | 38.51 | 973,568 | +1.98(+5.41%) |
Dec 14, 2023 | 35.58 | 36.80 | 35.58 | 36.53 | 164,286 | +1.33(+3.77%) |
Dec 13, 2023 | 34.63 | 35.37 | 34.04 | 35.21 | 207,042 | +0.74(+2.14%) |
Dec 12, 2023 | 34.58 | 34.73 | 34.24 | 34.47 | 105,533 | +0.06(+0.17%) |
Dec 11, 2023 | 34.07 | 34.72 | 33.89 | 34.41 | 103,748 | +0.10(+0.29%) |
Dec 08, 2023 | 34.27 | 34.88 | 34.15 | 34.31 | 76,199 | +0.04(+0.12%) |
Dec 07, 2023 | 32.45 | 34.28 | 31.81 | 34.27 | 138,284 | +0.56(+1.66%) |
Dec 06, 2023 | 33.71 | 34.23 | 33.34 | 33.71 | 217,143 | +0.25(+0.75%) |
Dec 05, 2023 | 33.58 | 34.17 | 33.33 | 33.46 | 117,591 | -0.24(-0.72%) |
Dec 04, 2023 | 32.47 | 33.82 | 32.45 | 33.70 | 125,451 | +1.23(+3.77%) |
Dec 01, 2023 | 31.34 | 32.63 | 31.34 | 32.47 | 103,162 | +0.88(+2.79%) |
Nov 30, 2023 | 31.21 | 31.88 | 30.98 | 31.59 | 104,290 | +0.40(+1.28%) |
Nov 29, 2023 | 31.29 | 31.64 | 31.15 | 31.19 | 90,022 | +0.20(+0.66%) |
Nov 28, 2023 | 31.54 | 31.71 | 30.81 | 30.99 | 79,388 | -0.47(-1.51%) |
Nov 27, 2023 | 31.41 | 31.64 | 31.31 | 31.46 | 133,244 | -0.19(-0.59%) |
Nov 24, 2023 | 31.45 | 31.68 | 31.33 | 31.65 | 29,610 | +0.22(+0.71%) |
Nov 22, 2023 | 31.31 | 31.54 | 31.01 | 31.42 | 62,616 | +0.35(+1.14%) |
Nov 21, 2023 | 31.07 | 31.17 | 30.87 | 31.07 | 54,689 | -0.09(-0.30%) |
Nov 20, 2023 | 31.61 | 31.62 | 31.12 | 31.16 | 57,072 | -0.37(-1.18%) |
Nov 17, 2023 | 31.38 | 31.72 | 31.12 | 31.54 | 86,700 | +0.43(+1.37%) |
Nov 16, 2023 | 31.85 | 31.85 | 30.64 | 31.11 | 89,897 | -0.66(-2.08%) |
Nov 15, 2023 | 30.51 | 31.81 | 29.95 | 31.77 | 173,778 | +2.01(+6.74%) |
Nov 14, 2023 | 28.94 | 29.80 | 28.84 | 29.76 | 186,310 | +1.78(+6.37%) |
Nov 13, 2023 | 27.40 | 28.09 | 27.40 | 27.98 | 103,873 | +0.38(+1.38%) |
Nov 10, 2023 | 27.48 | 27.86 | 27.20 | 27.60 | 68,360 | +0.29(+1.05%) |
Nov 09, 2023 | 27.65 | 27.79 | 27.12 | 27.31 | 114,719 | -0.15(-0.54%) |
Nov 08, 2023 | 27.88 | 27.88 | 27.27 | 27.46 | 51,248 | -0.26(-0.94%) |
Nov 07, 2023 | 27.96 | 28.14 | 27.43 | 27.72 | 69,429 | -0.26(-0.93%) |
Nov 06, 2023 | 27.45 | 28.10 | 27.45 | 27.98 | 101,857 | +0.33(+1.21%) |
Nov 03, 2023 | 26.79 | 27.93 | 26.38 | 27.64 | 174,894 | +1.34(+5.08%) |
Nov 02, 2023 | 26.47 | 26.66 | 26.07 | 26.31 | 166,063 | +0.22(+0.85%) |