Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 38.45 | 38.45 | 38.12 | 38.21 | 27,696 | -0.15(-0.40%) |
Jan 30, 2024 | 38.33 | 38.37 | 38.26 | 38.36 | 19,884 | -0.02(-0.04%) |
Jan 29, 2024 | 38.20 | 38.38 | 38.15 | 38.38 | 25,308 | +0.18(+0.46%) |
Jan 26, 2024 | 38.19 | 38.24 | 38.10 | 38.20 | 37,256 | +0.35(+0.93%) |
Jan 25, 2024 | 37.70 | 37.89 | 37.64 | 37.85 | 39,036 | +0.22(+0.58%) |
Jan 24, 2024 | 37.68 | 37.78 | 37.53 | 37.63 | 91,093 | +0.29(+0.78%) |
Jan 23, 2024 | 37.26 | 37.40 | 37.23 | 37.34 | 38,922 | -0.05(-0.13%) |
Jan 22, 2024 | 37.36 | 37.45 | 37.31 | 37.39 | 19,235 | +0.10(+0.27%) |
Jan 19, 2024 | 37.22 | 37.29 | 37.04 | 37.29 | 29,253 | -0.04(-0.10%) |
Jan 18, 2024 | 37.15 | 37.35 | 37.06 | 37.33 | 29,809 | +0.35(+0.93%) |
Jan 17, 2024 | 36.91 | 37.01 | 36.83 | 36.98 | 26,540 | -0.27(-0.73%) |
Jan 16, 2024 | 37.35 | 37.42 | 37.21 | 37.25 | 53,857 | -0.39(-1.03%) |
Jan 12, 2024 | 37.64 | 37.68 | 37.54 | 37.64 | 1,018,677 | +0.18(+0.49%) |
Jan 11, 2024 | 37.69 | 37.69 | 37.29 | 37.46 | 20,034 | -0.16(-0.42%) |
Jan 10, 2024 | 37.64 | 37.67 | 37.49 | 37.62 | 19,280 | +0.06(+0.15%) |
Jan 09, 2024 | 37.50 | 37.67 | 37.50 | 37.56 | 37,253 | -0.28(-0.73%) |
Jan 08, 2024 | 37.59 | 37.84 | 37.54 | 37.84 | 17,609 | +0.36(+0.95%) |
Jan 05, 2024 | 37.44 | 37.65 | 37.44 | 37.48 | 29,181 | -0.05(-0.13%) |
Jan 04, 2024 | 37.47 | 37.72 | 37.47 | 37.53 | 41,905 | +0.11(+0.30%) |
Jan 03, 2024 | 37.41 | 37.51 | 37.34 | 37.42 | 103,914 | -0.31(-0.83%) |
Jan 02, 2024 | 37.71 | 37.86 | 37.61 | 37.73 | 153,186 | -0.04(-0.12%) |
Dec 29, 2023 | 37.79 | 37.83 | 37.66 | 37.77 | 26,625 | +0.08(+0.22%) |
Dec 28, 2023 | 37.79 | 37.79 | 37.60 | 37.69 | 20,274 | -0.05(-0.13%) |
Dec 27, 2023 | 37.74 | 37.83 | 37.63 | 37.74 | 30,460 | -0.10(-0.27%) |
Dec 26, 2023 | 37.72 | 37.90 | 37.71 | 37.84 | 38,085 | +0.20(+0.53%) |
Dec 22, 2023 | 37.72 | 37.82 | 37.63 | 37.64 | 26,482 | -0.08(-0.21%) |
Dec 21, 2023 | 37.59 | 37.75 | 37.56 | 37.72 | 22,232 | +0.30(+0.79%) |
Dec 20, 2023 | 37.64 | 37.79 | 37.41 | 37.42 | 34,786 | -0.26(-0.70%) |
Dec 19, 2023 | 37.60 | 37.74 | 37.55 | 37.69 | 26,854 | +0.15(+0.41%) |
Dec 18, 2023 | 37.61 | 37.66 | 37.43 | 37.53 | 60,177 | +0.03(+0.09%) |
Dec 15, 2023 | 37.55 | 37.64 | 37.42 | 37.50 | 22,550 | -0.13(-0.35%) |
Dec 14, 2023 | 37.66 | 37.72 | 37.49 | 37.63 | 28,641 | -0.01(-0.03%) |
Dec 13, 2023 | 37.44 | 37.64 | 37.27 | 37.64 | 16,507 | +0.28(+0.75%) |
Dec 12, 2023 | 37.33 | 37.40 | 37.25 | 37.36 | 27,243 | +0.02(+0.05%) |
Dec 11, 2023 | 37.28 | 37.39 | 37.21 | 37.34 | 25,044 | -0.01(-0.03%) |
Dec 08, 2023 | 37.16 | 37.37 | 37.16 | 37.35 | 26,974 | +0.42(+1.14%) |
Dec 07, 2023 | 36.97 | 37.03 | 36.85 | 36.93 | 32,846 | +0.01(+0.03%) |
Dec 06, 2023 | 37.07 | 37.16 | 36.92 | 36.92 | 22,823 | +0.11(+0.30%) |
Dec 05, 2023 | 36.80 | 36.91 | 36.72 | 36.81 | 24,324 | -0.04(-0.11%) |
Dec 04, 2023 | 36.88 | 36.88 | 36.68 | 36.85 | 105,353 | +0.10(+0.27%) |
Dec 01, 2023 | 36.60 | 36.85 | 36.60 | 36.75 | 570,932 | +0.16(+0.44%) |
Nov 30, 2023 | 36.46 | 36.59 | 36.41 | 36.59 | 2,573,898 | +0.26(+0.72%) |
Nov 29, 2023 | 36.33 | 36.46 | 36.27 | 36.33 | 30,541 | +0.18(+0.48%) |
Nov 28, 2023 | 36.12 | 36.20 | 36.08 | 36.15 | 37,319 | -0.12(-0.32%) |
Nov 27, 2023 | 36.39 | 36.41 | 36.27 | 36.27 | 11,295 | -0.23(-0.63%) |
Nov 24, 2023 | 36.40 | 36.50 | 36.35 | 36.50 | 10,426 | +0.21(+0.58%) |
Nov 22, 2023 | 36.27 | 36.29 | 36.16 | 36.29 | 21,164 | +0.14(+0.39%) |
Nov 21, 2023 | 36.17 | 36.21 | 36.12 | 36.15 | 16,901 | -0.07(-0.19%) |
Nov 20, 2023 | 36.18 | 36.29 | 36.16 | 36.22 | 30,205 | +0.06(+0.17%) |
Nov 17, 2023 | 36.13 | 36.27 | 36.12 | 36.16 | 35,863 | +0.29(+0.81%) |
Nov 16, 2023 | 35.86 | 35.88 | 35.75 | 35.87 | 22,702 | -0.03(-0.08%) |
Nov 15, 2023 | 35.97 | 36.03 | 35.88 | 35.90 | 39,199 | +0.09(+0.25%) |
Nov 14, 2023 | 35.77 | 35.92 | 35.76 | 35.81 | 16,037 | +0.40(+1.13%) |
Nov 13, 2023 | 35.25 | 35.50 | 35.25 | 35.41 | 20,897 | +0.03(+0.08%) |
Nov 10, 2023 | 35.12 | 35.40 | 35.02 | 35.38 | 8,101 | +0.11(+0.31%) |
Nov 09, 2023 | 35.47 | 35.51 | 35.27 | 35.27 | 15,574 | +0.13(+0.37%) |
Nov 08, 2023 | 35.22 | 35.29 | 35.02 | 35.14 | 9,293 | +0.12(+0.34%) |
Nov 07, 2023 | 35.08 | 35.12 | 35.00 | 35.02 | 14,586 | -0.06(-0.17%) |
Nov 06, 2023 | 35.15 | 35.17 | 34.99 | 35.08 | 71,868 | -0.02(-0.06%) |
Nov 03, 2023 | 35.27 | 35.33 | 35.07 | 35.10 | 36,803 | -0.20(-0.57%) |
Nov 02, 2023 | 35.19 | 35.30 | 35.07 | 35.30 | 44,177 | +0.58(+1.67%) |