Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 35.78 | 37.01 | 35.28 | 35.36 | 268,489 | -0.28(-0.78%) |
Jan 30, 2024 | 35.80 | 36.40 | 35.63 | 35.64 | 97,759 | -0.41(-1.13%) |
Jan 29, 2024 | 35.53 | 36.19 | 35.02 | 36.04 | 102,306 | +0.41(+1.14%) |
Jan 26, 2024 | 36.33 | 37.10 | 35.64 | 35.64 | 90,593 | -0.36(-0.99%) |
Jan 25, 2024 | 35.48 | 36.53 | 35.48 | 35.99 | 108,348 | +1.11(+3.19%) |
Jan 24, 2024 | 35.31 | 35.31 | 34.50 | 34.88 | 110,017 | +0.16(+0.46%) |
Jan 23, 2024 | 35.21 | 35.64 | 34.69 | 34.72 | 145,920 | -0.19(-0.54%) |
Jan 22, 2024 | 33.77 | 35.00 | 33.77 | 34.91 | 113,200 | +1.31(+3.90%) |
Jan 19, 2024 | 33.85 | 33.85 | 32.97 | 33.60 | 153,604 | +0.02(+0.06%) |
Jan 18, 2024 | 33.12 | 33.67 | 32.90 | 33.58 | 86,850 | +0.81(+2.49%) |
Jan 17, 2024 | 33.11 | 33.12 | 32.48 | 32.77 | 169,236 | -0.75(-2.25%) |
Jan 16, 2024 | 33.56 | 33.99 | 33.48 | 33.52 | 204,723 | -0.42(-1.23%) |
Jan 12, 2024 | 34.78 | 35.04 | 33.76 | 33.94 | 48,750 | -0.39(-1.13%) |
Jan 11, 2024 | 33.84 | 34.37 | 33.50 | 34.33 | 126,910 | +0.26(+0.76%) |
Jan 10, 2024 | 33.88 | 34.07 | 33.52 | 34.07 | 79,039 | +0.09(+0.26%) |
Jan 09, 2024 | 34.46 | 34.46 | 33.84 | 33.98 | 82,849 | -1.04(-2.98%) |
Jan 08, 2024 | 34.50 | 35.04 | 34.30 | 35.02 | 139,159 | +0.36(+1.03%) |
Jan 05, 2024 | 34.56 | 35.31 | 34.49 | 34.66 | 289,508 | -0.28(-0.80%) |
Jan 04, 2024 | 35.07 | 35.22 | 34.56 | 34.94 | 192,475 | +0.07(+0.20%) |
Jan 03, 2024 | 35.33 | 35.54 | 34.65 | 34.87 | 166,633 | -0.72(-2.01%) |
Jan 02, 2024 | 36.68 | 36.81 | 35.41 | 35.59 | 109,930 | -1.36(-3.68%) |
Dec 29, 2023 | 37.05 | 37.21 | 36.56 | 36.95 | 127,829 | -0.23(-0.61%) |
Dec 28, 2023 | 37.15 | 37.32 | 37.05 | 37.18 | 91,718 | +0.05(+0.13%) |
Dec 27, 2023 | 37.65 | 37.88 | 37.02 | 37.13 | 74,574 | -0.52(-1.37%) |
Dec 26, 2023 | 37.37 | 37.78 | 37.16 | 37.64 | 83,058 | +0.41(+1.09%) |
Dec 22, 2023 | 37.61 | 38.06 | 37.11 | 37.24 | 100,093 | +0.01(+0.03%) |
Dec 21, 2023 | 37.51 | 37.66 | 36.68 | 37.23 | 153,731 | +0.20(+0.54%) |
Dec 20, 2023 | 37.91 | 38.40 | 37.01 | 37.03 | 153,855 | -1.05(-2.76%) |
Dec 19, 2023 | 37.18 | 38.38 | 37.18 | 38.08 | 199,902 | +1.39(+3.79%) |
Dec 18, 2023 | 37.10 | 37.33 | 36.48 | 36.69 | 236,270 | -0.53(-1.41%) |
Dec 15, 2023 | 37.86 | 38.57 | 37.21 | 37.22 | 841,808 | -0.03(-0.08%) |
Dec 14, 2023 | 35.23 | 37.51 | 35.23 | 37.25 | 252,927 | +2.86(+8.32%) |
Dec 13, 2023 | 32.98 | 34.67 | 32.84 | 34.38 | 185,033 | +1.41(+4.28%) |
Dec 12, 2023 | 32.18 | 33.27 | 31.83 | 32.97 | 147,177 | +0.84(+2.63%) |
Dec 11, 2023 | 31.77 | 32.16 | 31.47 | 32.13 | 239,601 | +0.61(+1.92%) |
Dec 08, 2023 | 31.53 | 32.15 | 31.49 | 31.52 | 108,475 | -0.13(-0.41%) |
Dec 07, 2023 | 31.62 | 31.86 | 31.29 | 31.65 | 148,141 | +0.13(+0.41%) |
Dec 06, 2023 | 31.35 | 32.15 | 30.62 | 31.52 | 132,221 | +0.32(+1.02%) |
Dec 05, 2023 | 32.31 | 32.31 | 31.15 | 31.21 | 116,587 | -1.04(-3.23%) |
Dec 04, 2023 | 31.56 | 32.31 | 31.45 | 32.25 | 244,009 | +0.30(+0.93%) |
Dec 01, 2023 | 30.67 | 32.08 | 30.50 | 31.95 | 181,820 | +1.07(+3.47%) |
Nov 30, 2023 | 31.19 | 31.38 | 30.55 | 30.88 | 184,367 | -0.18(-0.58%) |
Nov 29, 2023 | 31.12 | 31.36 | 30.79 | 31.06 | 208,488 | +0.23(+0.74%) |
Nov 28, 2023 | 31.55 | 31.58 | 30.79 | 30.83 | 87,794 | -0.78(-2.48%) |
Nov 27, 2023 | 31.70 | 32.15 | 31.53 | 31.61 | 80,932 | -0.25(-0.78%) |
Nov 24, 2023 | 31.77 | 32.10 | 31.77 | 31.86 | 34,427 | +0.31(+0.98%) |
Nov 22, 2023 | 31.57 | 31.94 | 31.25 | 31.55 | 127,339 | -0.02(-0.06%) |
Nov 21, 2023 | 31.65 | 31.87 | 31.13 | 31.57 | 75,783 | -0.40(-1.24%) |
Nov 20, 2023 | 32.34 | 32.79 | 31.97 | 31.97 | 138,465 | -0.17(-0.53%) |
Nov 17, 2023 | 31.83 | 32.25 | 31.42 | 32.14 | 251,515 | +0.69(+2.18%) |
Nov 16, 2023 | 32.04 | 32.04 | 31.17 | 31.45 | 103,809 | -0.64(-1.98%) |
Nov 15, 2023 | 32.27 | 33.04 | 31.79 | 32.09 | 144,722 | +0.03(+0.09%) |
Nov 14, 2023 | 31.45 | 32.55 | 31.37 | 32.06 | 381,352 | +1.18(+3.83%) |
Nov 13, 2023 | 30.96 | 31.63 | 30.76 | 30.88 | 128,445 | -0.13(-0.42%) |
Nov 10, 2023 | 29.75 | 31.06 | 29.26 | 31.01 | 172,776 | +1.30(+4.38%) |
Nov 09, 2023 | 30.72 | 30.72 | 29.60 | 29.71 | 194,683 | -0.48(-1.58%) |
Nov 08, 2023 | 31.28 | 31.53 | 30.11 | 30.18 | 141,774 | -1.27(-4.03%) |
Nov 07, 2023 | 31.10 | 31.81 | 30.93 | 31.45 | 143,727 | +0.30(+0.95%) |
Nov 06, 2023 | 30.81 | 31.99 | 30.79 | 31.15 | 178,936 | +0.35(+1.12%) |
Nov 03, 2023 | 30.62 | 31.62 | 30.26 | 30.81 | 233,565 | +1.33(+4.50%) |
Nov 02, 2023 | 30.58 | 31.26 | 28.65 | 29.48 | 484,597 | -1.33(-4.30%) |