Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 37.65 | 38.44 | 37.54 | 37.56 | 215,755 | -0.26(-0.69%) |
Jan 30, 2024 | 37.94 | 38.19 | 37.63 | 37.82 | 154,454 | -0.48(-1.25%) |
Jan 29, 2024 | 37.70 | 38.46 | 37.30 | 38.30 | 157,707 | +0.67(+1.78%) |
Jan 26, 2024 | 38.30 | 38.35 | 37.51 | 37.63 | 126,633 | -0.50(-1.31%) |
Jan 25, 2024 | 38.58 | 38.59 | 37.70 | 38.13 | 133,416 | +0.05(+0.13%) |
Jan 24, 2024 | 38.79 | 38.88 | 37.89 | 38.08 | 191,290 | -0.39(-1.01%) |
Jan 23, 2024 | 38.45 | 38.86 | 38.34 | 38.47 | 153,033 | +0.17(+0.44%) |
Jan 22, 2024 | 38.10 | 39.15 | 38.07 | 38.30 | 231,247 | +0.21(+0.55%) |
Jan 19, 2024 | 38.22 | 38.22 | 37.21 | 38.09 | 357,727 | -0.18(-0.47%) |
Jan 18, 2024 | 38.25 | 38.51 | 37.88 | 38.27 | 143,148 | +0.17(+0.45%) |
Jan 17, 2024 | 38.15 | 38.40 | 37.66 | 38.10 | 185,554 | -0.50(-1.30%) |
Jan 16, 2024 | 38.41 | 38.76 | 38.17 | 38.60 | 179,638 | -0.44(-1.13%) |
Jan 15, 2024 | 38.67 | 39.30 | 38.67 | 39.04 | 47,573 | +0.41(+1.06%) |
Jan 12, 2024 | 39.75 | 39.83 | 38.56 | 38.63 | 135,082 | -0.70(-1.78%) |
Jan 11, 2024 | 40.42 | 40.43 | 39.01 | 39.33 | 215,026 | -1.37(-3.37%) |
Jan 10, 2024 | 41.02 | 41.02 | 40.35 | 40.70 | 163,969 | -0.38(-0.93%) |
Jan 09, 2024 | 40.53 | 41.27 | 40.50 | 41.08 | 169,209 | +0.25(+0.61%) |
Jan 08, 2024 | 39.54 | 40.87 | 39.39 | 40.83 | 177,856 | +1.24(+3.13%) |
Jan 05, 2024 | 38.82 | 39.91 | 38.66 | 39.59 | 170,449 | +0.63(+1.62%) |
Jan 04, 2024 | 39.14 | 39.40 | 38.81 | 38.96 | 260,745 | -0.20(-0.51%) |
Jan 03, 2024 | 38.22 | 39.17 | 38.06 | 39.16 | 220,765 | +0.56(+1.45%) |
Jan 02, 2024 | 38.16 | 39.40 | 37.98 | 38.60 | 250,715 | +0.46(+1.21%) |
Dec 29, 2023 | 38.14 | 0 | +0.16(+0.42%) | |||
Dec 28, 2023 | 37.74 | 38.05 | 37.63 | 37.98 | 139,671 | -0.16(-0.42%) |
Dec 27, 2023 | 38.48 | 38.80 | 38.06 | 38.14 | 132,502 | -0.50(-1.29%) |
Dec 22, 2023 | 38.64 | 0 | -0.09(-0.23%) | |||
Dec 21, 2023 | 38.30 | 39.00 | 38.30 | 38.73 | 211,738 | +0.79(+2.08%) |
Dec 20, 2023 | 38.52 | 38.92 | 37.94 | 37.94 | 122,395 | -0.68(-1.76%) |
Dec 19, 2023 | 38.19 | 38.86 | 38.19 | 38.62 | 155,544 | +0.61(+1.60%) |
Dec 18, 2023 | 38.58 | 38.76 | 37.26 | 38.01 | 300,337 | -0.45(-1.17%) |
Dec 15, 2023 | 39.00 | 39.33 | 38.24 | 38.46 | 696,183 | -0.73(-1.86%) |
Dec 14, 2023 | 37.97 | 39.73 | 37.88 | 39.19 | 343,603 | +1.51(+4.01%) |
Dec 13, 2023 | 36.21 | 37.69 | 35.67 | 37.68 | 250,452 | +1.56(+4.32%) |
Dec 12, 2023 | 36.72 | 36.72 | 35.88 | 36.12 | 331,174 | -0.66(-1.79%) |
Dec 11, 2023 | 36.48 | 36.82 | 35.98 | 36.78 | 310,929 | +0.02(+0.05%) |
Dec 08, 2023 | 37.01 | 37.22 | 36.48 | 36.76 | 186,421 | -0.50(-1.34%) |
Dec 07, 2023 | 37.70 | 37.75 | 37.15 | 37.26 | 200,711 | -0.42(-1.11%) |
Dec 06, 2023 | 36.56 | 37.72 | 36.39 | 37.68 | 220,095 | +1.31(+3.60%) |
Dec 05, 2023 | 37.07 | 37.29 | 36.21 | 36.37 | 239,455 | -0.78(-2.10%) |
Dec 04, 2023 | 37.07 | 37.60 | 36.94 | 37.15 | 268,940 | -0.41(-1.09%) |
Dec 01, 2023 | 35.99 | 37.60 | 35.80 | 37.56 | 142,030 | +1.56(+4.33%) |
Nov 30, 2023 | 36.11 | 36.13 | 35.63 | 36.00 | 789,490 | -0.12(-0.33%) |
Nov 29, 2023 | 36.05 | 36.50 | 35.80 | 36.12 | 120,941 | -0.17(-0.47%) |
Nov 28, 2023 | 35.82 | 36.53 | 35.80 | 36.29 | 342,260 | +0.47(+1.31%) |
Nov 27, 2023 | 35.81 | 36.23 | 35.59 | 35.82 | 188,680 | -0.13(-0.36%) |
Nov 24, 2023 | 35.73 | 36.09 | 35.66 | 35.95 | 126,932 | +0.22(+0.62%) |
Nov 23, 2023 | 35.89 | 35.92 | 35.58 | 35.73 | 24,106 | -0.09(-0.25%) |
Nov 22, 2023 | 35.68 | 35.90 | 35.17 | 35.82 | 223,272 | +0.38(+1.07%) |
Nov 21, 2023 | 35.80 | 35.83 | 35.33 | 35.44 | 190,290 | -0.59(-1.64%) |
Nov 20, 2023 | 35.49 | 36.10 | 35.10 | 36.03 | 131,234 | +0.43(+1.21%) |
Nov 17, 2023 | 36.58 | 36.58 | 35.51 | 35.60 | 220,861 | -0.81(-2.22%) |
Nov 16, 2023 | 35.81 | 36.65 | 35.74 | 36.41 | 180,059 | +0.66(+1.85%) |
Nov 15, 2023 | 35.31 | 36.55 | 35.25 | 35.75 | 244,813 | +0.68(+1.94%) |
Nov 14, 2023 | 33.09 | 35.11 | 33.09 | 35.07 | 286,972 | +2.61(+8.04%) |
Nov 13, 2023 | 32.35 | 33.09 | 32.31 | 32.46 | 234,975 | +0.03(+0.09%) |
Nov 10, 2023 | 32.76 | 32.78 | 32.16 | 32.43 | 307,907 | -0.26(-0.80%) |
Nov 09, 2023 | 33.21 | 33.37 | 32.55 | 32.69 | 149,812 | -0.49(-1.48%) |
Nov 08, 2023 | 33.39 | 33.52 | 32.69 | 33.18 | 213,926 | -0.28(-0.84%) |
Nov 07, 2023 | 33.61 | 33.75 | 32.70 | 33.46 | 280,042 | -0.34(-1.01%) |
Nov 06, 2023 | 33.85 | 34.06 | 33.16 | 33.80 | 263,816 | +0.07(+0.21%) |
Nov 03, 2023 | 34.66 | 34.67 | 33.41 | 33.73 | 369,147 | -0.51(-1.49%) |
Nov 02, 2023 | 32.83 | 34.41 | 32.76 | 34.24 | 417,285 | +1.70(+5.22%) |