Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 38.17 | 39.19 | 37.62 | 38.20 | 585,298 | -0.35(-0.91%) |
Jan 30, 2024 | 38.48 | 38.74 | 37.85 | 38.55 | 281,089 | -0.21(-0.54%) |
Jan 29, 2024 | 37.56 | 38.78 | 37.08 | 38.76 | 248,988 | +1.04(+2.76%) |
Jan 26, 2024 | 38.04 | 38.54 | 37.23 | 37.72 | 238,108 | -0.81(-2.10%) |
Jan 25, 2024 | 39.39 | 39.45 | 38.19 | 38.53 | 495,530 | +0.30(+0.78%) |
Jan 24, 2024 | 39.42 | 39.60 | 38.14 | 38.23 | 482,651 | -0.31(-0.80%) |
Jan 23, 2024 | 38.53 | 38.57 | 37.72 | 38.54 | 409,693 | +0.31(+0.81%) |
Jan 22, 2024 | 37.50 | 38.84 | 37.50 | 38.23 | 375,911 | +1.00(+2.69%) |
Jan 19, 2024 | 35.35 | 37.28 | 35.03 | 37.23 | 416,040 | +2.41(+6.92%) |
Jan 18, 2024 | 33.46 | 34.97 | 33.46 | 34.82 | 436,550 | +2.07(+6.32%) |
Jan 17, 2024 | 32.93 | 33.15 | 32.10 | 32.75 | 186,317 | -0.67(-2.00%) |
Jan 16, 2024 | 32.60 | 33.65 | 32.60 | 33.42 | 217,078 | +0.60(+1.83%) |
Jan 12, 2024 | 32.80 | 33.03 | 32.35 | 32.82 | 161,364 | +0.42(+1.30%) |
Jan 11, 2024 | 32.55 | 32.93 | 31.95 | 32.40 | 217,232 | -0.32(-0.98%) |
Jan 10, 2024 | 32.40 | 32.74 | 31.87 | 32.72 | 158,675 | +0.51(+1.58%) |
Jan 09, 2024 | 31.81 | 32.45 | 31.61 | 32.21 | 181,009 | -0.25(-0.77%) |
Jan 08, 2024 | 31.38 | 32.88 | 31.38 | 32.46 | 282,181 | +1.11(+3.54%) |
Jan 05, 2024 | 31.14 | 31.59 | 31.01 | 31.35 | 176,434 | +0.00(+0.00%) |
Jan 04, 2024 | 32.22 | 32.51 | 31.33 | 31.35 | 163,184 | -0.86(-2.67%) |
Jan 03, 2024 | 32.65 | 32.65 | 32.01 | 32.21 | 219,834 | -0.82(-2.48%) |
Jan 02, 2024 | 33.57 | 33.72 | 32.75 | 33.03 | 240,816 | -1.11(-3.25%) |
Dec 29, 2023 | 34.93 | 34.95 | 34.03 | 34.14 | 155,666 | -0.81(-2.32%) |
Dec 28, 2023 | 35.00 | 35.18 | 34.64 | 34.95 | 190,675 | -0.14(-0.40%) |
Dec 27, 2023 | 35.06 | 35.54 | 34.62 | 35.09 | 212,248 | +0.09(+0.26%) |
Dec 26, 2023 | 34.12 | 35.03 | 34.05 | 35.00 | 211,574 | +0.89(+2.61%) |
Dec 22, 2023 | 33.40 | 34.59 | 33.04 | 34.11 | 340,481 | +0.88(+2.65%) |
Dec 21, 2023 | 32.11 | 33.30 | 32.11 | 33.23 | 283,944 | +1.72(+5.46%) |
Dec 20, 2023 | 31.65 | 32.53 | 31.47 | 31.51 | 354,120 | -0.26(-0.82%) |
Dec 19, 2023 | 31.59 | 32.40 | 31.11 | 31.77 | 238,157 | +0.32(+1.02%) |
Dec 18, 2023 | 31.56 | 31.63 | 30.81 | 31.45 | 280,547 | -0.02(-0.06%) |
Dec 15, 2023 | 31.78 | 32.03 | 31.19 | 31.47 | 1,143,727 | +0.10(+0.32%) |
Dec 14, 2023 | 30.20 | 31.66 | 30.20 | 31.37 | 250,609 | +1.67(+5.62%) |
Dec 13, 2023 | 28.94 | 29.89 | 28.38 | 29.70 | 277,019 | +0.65(+2.24%) |
Dec 12, 2023 | 29.26 | 29.45 | 28.98 | 29.05 | 191,690 | -0.31(-1.06%) |
Dec 11, 2023 | 28.64 | 29.45 | 28.64 | 29.36 | 153,706 | +0.81(+2.84%) |
Dec 08, 2023 | 28.41 | 29.03 | 27.61 | 28.55 | 183,585 | -0.23(-0.80%) |
Dec 07, 2023 | 28.02 | 28.81 | 27.58 | 28.78 | 284,735 | +1.23(+4.48%) |
Dec 06, 2023 | 28.12 | 28.41 | 27.44 | 27.55 | 127,256 | -0.14(-0.52%) |
Dec 05, 2023 | 28.36 | 28.36 | 27.24 | 27.69 | 227,732 | -0.90(-3.15%) |
Dec 04, 2023 | 27.80 | 28.63 | 27.70 | 28.59 | 223,931 | +0.69(+2.47%) |
Dec 01, 2023 | 26.86 | 27.92 | 26.50 | 27.90 | 315,064 | +0.76(+2.80%) |
Nov 30, 2023 | 27.58 | 27.58 | 26.98 | 27.14 | 183,656 | -0.32(-1.17%) |
Nov 29, 2023 | 27.25 | 27.79 | 27.11 | 27.46 | 195,626 | +0.76(+2.85%) |
Nov 28, 2023 | 26.84 | 27.16 | 26.45 | 26.70 | 205,120 | -0.41(-1.51%) |
Nov 27, 2023 | 26.35 | 27.44 | 26.25 | 27.11 | 285,861 | +0.48(+1.80%) |
Nov 24, 2023 | 26.67 | 26.88 | 26.30 | 26.63 | 61,947 | +0.03(+0.11%) |
Nov 22, 2023 | 26.32 | 26.92 | 26.23 | 26.60 | 148,189 | +0.46(+1.76%) |
Nov 21, 2023 | 26.50 | 26.73 | 25.65 | 26.14 | 151,600 | -0.50(-1.88%) |
Nov 20, 2023 | 26.15 | 26.75 | 25.97 | 26.64 | 165,616 | +0.39(+1.49%) |
Nov 17, 2023 | 26.61 | 26.64 | 26.05 | 26.25 | 218,750 | -0.17(-0.64%) |
Nov 16, 2023 | 26.90 | 27.28 | 26.22 | 26.42 | 159,117 | -0.65(-2.40%) |
Nov 15, 2023 | 26.50 | 27.24 | 26.39 | 27.07 | 227,144 | +0.71(+2.69%) |
Nov 14, 2023 | 26.45 | 27.33 | 26.23 | 26.36 | 582,453 | +1.10(+4.35%) |
Nov 13, 2023 | 25.50 | 25.50 | 25.01 | 25.26 | 138,006 | -0.52(-2.02%) |
Nov 10, 2023 | 24.72 | 26.02 | 24.55 | 25.78 | 237,959 | +1.32(+5.40%) |
Nov 09, 2023 | 25.15 | 25.32 | 24.39 | 24.46 | 189,496 | -0.48(-1.92%) |
Nov 08, 2023 | 25.16 | 25.24 | 24.71 | 24.94 | 150,961 | -0.22(-0.87%) |
Nov 07, 2023 | 25.14 | 25.28 | 24.89 | 25.16 | 183,050 | -0.02(-0.08%) |
Nov 06, 2023 | 25.82 | 26.11 | 24.93 | 25.18 | 242,891 | -0.63(-2.44%) |
Nov 03, 2023 | 25.47 | 26.10 | 25.14 | 25.81 | 225,083 | +0.87(+3.49%) |
Nov 02, 2023 | 24.96 | 25.14 | 24.50 | 24.94 | 195,853 | +0.66(+2.72%) |