Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 33.60 | 35.15 | 33.60 | 34.69 | 5,212 | -0.10(-0.29%) |
Jan 30, 2024 | 35.94 | 35.94 | 34.08 | 34.80 | 50,044 | -0.82(-2.30%) |
Jan 29, 2024 | 35.87 | 36.33 | 35.47 | 35.61 | 27,989 | -0.88(-2.40%) |
Jan 26, 2024 | 36.20 | 36.74 | 36.20 | 36.49 | 26,996 | +0.04(+0.10%) |
Jan 25, 2024 | 36.31 | 37.16 | 36.29 | 36.45 | 4,155 | +0.20(+0.56%) |
Jan 24, 2024 | 35.48 | 38.05 | 35.48 | 36.25 | 98,741 | +0.00(+0.00%) |
Jan 23, 2024 | 35.94 | 36.25 | 34.16 | 36.25 | 68,100 | +2.14(+6.27%) |
Jan 22, 2024 | 32.45 | 34.64 | 32.45 | 34.11 | 59,042 | -1.24(-3.50%) |
Jan 19, 2024 | 34.15 | 35.64 | 34.15 | 35.35 | 11,862 | -0.05(-0.16%) |
Jan 18, 2024 | 34.16 | 35.80 | 34.16 | 35.41 | 8,287 | +0.13(+0.38%) |
Jan 17, 2024 | 33.62 | 35.60 | 33.62 | 35.27 | 5,127 | -0.43(-1.20%) |
Jan 16, 2024 | 35.20 | 36.20 | 35.70 | 35.70 | 58,867 | -2.10(-5.56%) |
Jan 12, 2024 | 37.02 | 38.00 | 36.94 | 37.80 | 11,095 | +1.05(+2.86%) |
Jan 11, 2024 | 37.57 | 37.57 | 36.28 | 36.75 | 24,105 | +1.07(+3.00%) |
Jan 10, 2024 | 35.23 | 36.26 | 35.23 | 35.68 | 7,418 | -0.54(-1.49%) |
Jan 09, 2024 | 35.90 | 36.46 | 35.90 | 36.22 | 29,173 | -0.89(-2.40%) |
Jan 08, 2024 | 36.08 | 37.66 | 35.60 | 37.11 | 29,014 | -0.22(-0.60%) |
Jan 05, 2024 | 38.85 | 38.85 | 37.33 | 37.33 | 10,303 | -0.74(-1.94%) |
Jan 04, 2024 | 37.52 | 38.89 | 37.14 | 38.07 | 11,533 | -0.60(-1.56%) |
Jan 03, 2024 | 37.22 | 38.77 | 37.22 | 38.67 | 72,188 | +1.29(+3.46%) |
Jan 02, 2024 | 37.03 | 38.44 | 36.56 | 37.38 | 47,313 | -0.30(-0.80%) |
Dec 29, 2023 | 36.68 | 37.85 | 36.15 | 37.68 | 21,381 | +0.03(+0.08%) |
Dec 28, 2023 | 37.41 | 38.40 | 36.15 | 37.65 | 13,017 | +1.07(+2.93%) |
Dec 27, 2023 | 37.19 | 37.19 | 36.17 | 36.58 | 104,356 | -1.49(-3.91%) |
Dec 26, 2023 | 37.75 | 38.07 | 35.34 | 38.07 | 31,045 | +1.61(+4.42%) |
Dec 22, 2023 | 36.31 | 36.69 | 35.40 | 36.46 | 100,892 | -2.86(-7.27%) |
Dec 21, 2023 | 38.73 | 40.60 | 38.73 | 39.32 | 6,511 | -0.08(-0.20%) |
Dec 20, 2023 | 38.98 | 40.49 | 38.98 | 39.40 | 5,874 | -1.06(-2.62%) |
Dec 19, 2023 | 39.83 | 40.46 | 39.10 | 40.46 | 10,018 | +0.86(+2.17%) |
Dec 18, 2023 | 39.73 | 40.00 | 38.65 | 39.60 | 9,341 | -0.53(-1.32%) |
Dec 15, 2023 | 39.79 | 40.37 | 39.79 | 40.13 | 19,213 | +0.53(+1.33%) |
Dec 14, 2023 | 38.87 | 40.07 | 38.87 | 39.60 | 14,179 | -0.25(-0.61%) |
Dec 13, 2023 | 39.10 | 39.85 | 38.44 | 39.85 | 22,615 | +0.06(+0.15%) |
Dec 12, 2023 | 38.65 | 40.06 | 38.65 | 39.79 | 6,275 | +1.18(+3.06%) |
Dec 11, 2023 | 38.72 | 39.60 | 38.53 | 38.61 | 12,445 | -0.28(-0.72%) |
Dec 08, 2023 | 38.20 | 39.68 | 37.70 | 38.89 | 5,095 | -0.78(-1.97%) |
Dec 07, 2023 | 38.66 | 40.11 | 38.66 | 39.67 | 18,976 | -0.06(-0.15%) |
Dec 06, 2023 | 38.77 | 40.00 | 38.77 | 39.73 | 45,175 | +0.23(+0.58%) |
Dec 05, 2023 | 40.00 | 40.00 | 38.79 | 39.50 | 16,281 | -0.91(-2.25%) |
Dec 04, 2023 | 40.75 | 41.00 | 40.41 | 40.41 | 15,301 | -0.07(-0.17%) |
Dec 01, 2023 | 41.45 | 41.45 | 40.00 | 40.48 | 6,768 | -0.57(-1.39%) |
Nov 30, 2023 | 41.78 | 41.88 | 41.05 | 41.05 | 3,151 | +0.73(+1.81%) |
Nov 29, 2023 | 40.39 | 41.20 | 40.13 | 40.32 | 11,035 | -0.63(-1.54%) |
Nov 28, 2023 | 40.35 | 41.23 | 40.35 | 40.95 | 4,734 | -0.31(-0.76%) |
Nov 27, 2023 | 40.02 | 41.51 | 40.02 | 41.27 | 9,940 | -0.34(-0.81%) |
Nov 24, 2023 | 39.81 | 42.21 | 39.81 | 41.60 | 6,295 | +0.47(+1.15%) |
Nov 22, 2023 | 41.63 | 41.63 | 41.00 | 41.13 | 9,003 | -0.26(-0.62%) |
Nov 21, 2023 | 40.92 | 41.68 | 40.92 | 41.38 | 4,108 | -0.88(-2.08%) |
Nov 20, 2023 | 42.12 | 42.34 | 41.84 | 42.26 | 243,186 | +1.90(+4.71%) |
Nov 17, 2023 | 40.85 | 41.30 | 40.36 | 40.36 | 12,420 | -0.84(-2.04%) |
Nov 16, 2023 | 40.76 | 41.90 | 40.48 | 41.20 | 12,148 | -1.60(-3.74%) |
Nov 15, 2023 | 41.39 | 43.20 | 41.39 | 42.80 | 42,844 | +2.11(+5.19%) |
Nov 14, 2023 | 40.25 | 40.80 | 40.25 | 40.69 | 13,960 | +1.07(+2.70%) |
Nov 13, 2023 | 39.52 | 40.14 | 39.41 | 39.62 | 4,756 | +0.87(+2.25%) |
Nov 10, 2023 | 37.77 | 39.17 | 37.77 | 38.75 | 6,280 | -0.66(-1.67%) |
Nov 09, 2023 | 39.62 | 39.82 | 39.27 | 39.41 | 29,365 | -0.34(-0.86%) |
Nov 08, 2023 | 40.85 | 40.85 | 38.93 | 39.75 | 7,916 | +0.31(+0.79%) |
Nov 07, 2023 | 38.75 | 39.63 | 38.59 | 39.44 | 7,432 | +0.38(+0.96%) |
Nov 06, 2023 | 39.15 | 40.69 | 38.64 | 39.06 | 6,960 | +0.39(+1.02%) |
Nov 03, 2023 | 38.76 | 39.69 | 38.45 | 38.67 | 3,354 | +1.66(+4.49%) |
Nov 02, 2023 | 36.64 | 37.44 | 36.50 | 37.01 | 17,335 | +0.93(+2.59%) |