Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 35.23 | 36.26 | 34.66 | 34.71 | 158,000 | -0.77(-2.17%) |
Jan 30, 2024 | 35.67 | 35.95 | 35.42 | 35.48 | 134,959 | -0.57(-1.58%) |
Jan 29, 2024 | 34.77 | 36.05 | 34.51 | 36.05 | 180,732 | +1.21(+3.47%) |
Jan 26, 2024 | 35.10 | 35.49 | 34.80 | 34.84 | 192,751 | -0.17(-0.49%) |
Jan 25, 2024 | 35.46 | 35.46 | 34.59 | 35.01 | 399,616 | -0.53(-1.49%) |
Jan 24, 2024 | 36.73 | 36.87 | 35.43 | 35.54 | 240,326 | -0.72(-1.99%) |
Jan 23, 2024 | 36.47 | 36.87 | 35.86 | 36.26 | 232,830 | +0.52(+1.45%) |
Jan 22, 2024 | 35.09 | 36.67 | 35.09 | 35.74 | 191,483 | +0.88(+2.52%) |
Jan 19, 2024 | 34.84 | 35.00 | 34.05 | 34.86 | 180,909 | +0.05(+0.14%) |
Jan 18, 2024 | 35.38 | 35.38 | 34.34 | 34.81 | 139,866 | -0.17(-0.49%) |
Jan 17, 2024 | 35.07 | 35.23 | 34.59 | 34.98 | 234,803 | -0.92(-2.56%) |
Jan 16, 2024 | 36.37 | 36.48 | 35.80 | 35.90 | 243,470 | -0.86(-2.34%) |
Jan 12, 2024 | 37.35 | 37.95 | 36.65 | 36.76 | 254,108 | -0.72(-1.92%) |
Jan 11, 2024 | 38.03 | 38.10 | 36.99 | 37.48 | 160,443 | -0.83(-2.17%) |
Jan 10, 2024 | 38.64 | 38.64 | 37.72 | 38.31 | 196,793 | -0.46(-1.19%) |
Jan 09, 2024 | 38.75 | 39.17 | 38.42 | 38.77 | 116,773 | -0.42(-1.07%) |
Jan 08, 2024 | 38.69 | 39.29 | 38.38 | 39.19 | 293,862 | +0.50(+1.29%) |
Jan 05, 2024 | 38.79 | 39.61 | 38.52 | 38.69 | 242,194 | -0.31(-0.79%) |
Jan 04, 2024 | 39.53 | 39.55 | 38.97 | 39.00 | 269,998 | -0.93(-2.33%) |
Jan 03, 2024 | 40.57 | 40.57 | 39.35 | 39.93 | 255,491 | -1.50(-3.62%) |
Jan 02, 2024 | 41.53 | 42.22 | 41.14 | 41.43 | 445,378 | -0.74(-1.75%) |
Dec 29, 2023 | 42.92 | 42.92 | 42.13 | 42.17 | 277,091 | -0.77(-1.79%) |
Dec 28, 2023 | 43.08 | 43.43 | 42.82 | 42.94 | 246,796 | -0.31(-0.72%) |
Dec 27, 2023 | 43.34 | 43.50 | 42.99 | 43.25 | 208,538 | +0.02(+0.05%) |
Dec 26, 2023 | 42.70 | 43.45 | 42.70 | 43.23 | 374,278 | +0.73(+1.72%) |
Dec 22, 2023 | 42.47 | 42.86 | 42.15 | 42.50 | 294,754 | +0.17(+0.41%) |
Dec 21, 2023 | 41.92 | 42.45 | 41.86 | 42.33 | 419,633 | +1.22(+2.96%) |
Dec 20, 2023 | 42.74 | 42.92 | 41.10 | 41.11 | 236,920 | -1.87(-4.34%) |
Dec 19, 2023 | 42.24 | 43.14 | 42.24 | 42.98 | 318,423 | +1.02(+2.43%) |
Dec 18, 2023 | 42.05 | 42.41 | 41.60 | 41.96 | 286,843 | -0.31(-0.73%) |
Dec 15, 2023 | 42.56 | 42.79 | 41.80 | 42.27 | 277,662 | +0.01(+0.02%) |
Dec 14, 2023 | 40.16 | 42.72 | 40.16 | 42.26 | 602,227 | +3.00(+7.65%) |
Dec 13, 2023 | 36.87 | 39.26 | 36.80 | 39.25 | 370,145 | +2.21(+5.95%) |
Dec 12, 2023 | 37.68 | 37.68 | 36.55 | 37.05 | 432,332 | -0.79(-2.08%) |
Dec 11, 2023 | 37.45 | 37.94 | 37.35 | 37.84 | 164,226 | +0.10(+0.26%) |
Dec 08, 2023 | 37.69 | 38.33 | 37.40 | 37.74 | 324,002 | +0.05(+0.13%) |
Dec 07, 2023 | 37.33 | 37.73 | 37.09 | 37.69 | 168,256 | +0.60(+1.61%) |
Dec 06, 2023 | 37.31 | 38.15 | 37.03 | 37.09 | 215,969 | +0.09(+0.24%) |
Dec 05, 2023 | 37.32 | 37.64 | 36.95 | 37.00 | 266,422 | -0.75(-1.98%) |
Dec 04, 2023 | 37.59 | 38.34 | 37.50 | 37.75 | 231,436 | -0.20(-0.53%) |
Dec 01, 2023 | 36.23 | 37.98 | 36.01 | 37.95 | 254,978 | +1.42(+3.88%) |
Nov 30, 2023 | 36.83 | 36.93 | 36.18 | 36.53 | 271,868 | -0.16(-0.44%) |
Nov 29, 2023 | 36.77 | 37.71 | 36.61 | 36.69 | 398,442 | +0.47(+1.30%) |
Nov 28, 2023 | 35.41 | 36.26 | 35.13 | 36.22 | 198,485 | +0.77(+2.17%) |
Nov 27, 2023 | 35.59 | 35.80 | 35.19 | 35.45 | 230,849 | -0.47(-1.31%) |
Nov 24, 2023 | 35.69 | 36.12 | 35.59 | 35.92 | 61,650 | +0.11(+0.31%) |
Nov 22, 2023 | 35.99 | 36.11 | 35.64 | 35.81 | 218,809 | +0.02(+0.06%) |
Nov 21, 2023 | 36.27 | 36.42 | 35.68 | 35.79 | 246,304 | -0.85(-2.32%) |
Nov 20, 2023 | 36.00 | 36.80 | 35.73 | 36.64 | 158,509 | +0.68(+1.89%) |
Nov 17, 2023 | 35.66 | 35.99 | 35.30 | 35.96 | 126,948 | +0.33(+0.92%) |
Nov 16, 2023 | 36.10 | 36.34 | 35.38 | 35.63 | 176,751 | -0.85(-2.33%) |
Nov 15, 2023 | 36.01 | 37.48 | 35.97 | 36.48 | 315,434 | +0.75(+2.09%) |
Nov 14, 2023 | 34.39 | 35.85 | 34.39 | 35.73 | 512,888 | +2.59(+7.80%) |
Nov 13, 2023 | 32.62 | 33.36 | 32.42 | 33.15 | 179,464 | +0.23(+0.70%) |
Nov 10, 2023 | 32.74 | 32.94 | 32.31 | 32.92 | 255,767 | -0.01(-0.03%) |
Nov 09, 2023 | 34.21 | 34.38 | 32.79 | 32.93 | 317,988 | -1.25(-3.65%) |
Nov 08, 2023 | 34.91 | 34.91 | 33.76 | 34.17 | 468,108 | -0.80(-2.28%) |
Nov 07, 2023 | 34.67 | 35.05 | 34.34 | 34.97 | 182,845 | +0.15(+0.43%) |
Nov 06, 2023 | 36.00 | 36.07 | 34.46 | 34.82 | 288,885 | -1.07(-2.98%) |
Nov 03, 2023 | 35.89 | 36.59 | 35.68 | 35.89 | 626,763 | +0.88(+2.51%) |
Nov 02, 2023 | 33.76 | 35.12 | 33.76 | 35.01 | 302,766 | +1.68(+5.03%) |