Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 36.41 | 37.03 | 34.76 | 34.81 | 1,781,100 | -1.80(-4.92%) |
Jan 30, 2024 | 36.87 | 37.04 | 36.38 | 36.61 | 635,499 | -0.61(-1.64%) |
Jan 29, 2024 | 36.03 | 37.23 | 35.66 | 37.22 | 861,473 | +1.22(+3.39%) |
Jan 26, 2024 | 36.30 | 36.67 | 35.77 | 36.00 | 689,083 | +0.06(+0.17%) |
Jan 25, 2024 | 36.38 | 36.59 | 35.42 | 35.94 | 810,463 | +0.52(+1.47%) |
Jan 24, 2024 | 36.87 | 36.90 | 35.33 | 35.42 | 1,147,186 | -0.59(-1.64%) |
Jan 23, 2024 | 36.87 | 36.99 | 35.65 | 36.01 | 830,158 | -0.27(-0.74%) |
Jan 22, 2024 | 35.36 | 36.33 | 35.36 | 36.28 | 1,146,496 | +1.47(+4.22%) |
Jan 19, 2024 | 34.33 | 34.90 | 33.61 | 34.81 | 874,288 | +0.68(+1.99%) |
Jan 18, 2024 | 34.16 | 34.30 | 33.26 | 34.13 | 842,407 | +0.39(+1.16%) |
Jan 17, 2024 | 33.26 | 33.86 | 33.01 | 33.74 | 777,549 | -0.50(-1.46%) |
Jan 16, 2024 | 34.52 | 34.73 | 33.96 | 34.24 | 1,102,454 | -0.88(-2.51%) |
Jan 12, 2024 | 36.05 | 36.47 | 34.89 | 35.12 | 814,128 | -0.14(-0.40%) |
Jan 11, 2024 | 35.55 | 35.65 | 34.40 | 35.26 | 1,253,514 | -0.55(-1.54%) |
Jan 10, 2024 | 35.69 | 35.90 | 35.08 | 35.81 | 773,422 | +0.06(+0.17%) |
Jan 09, 2024 | 35.56 | 36.05 | 35.17 | 35.75 | 912,595 | -0.73(-2.00%) |
Jan 08, 2024 | 35.17 | 36.50 | 34.86 | 36.48 | 1,386,835 | +1.27(+3.61%) |
Jan 05, 2024 | 34.98 | 35.96 | 34.82 | 35.21 | 1,157,748 | -0.16(-0.45%) |
Jan 04, 2024 | 35.47 | 35.94 | 35.34 | 35.37 | 1,079,848 | -0.18(-0.51%) |
Jan 03, 2024 | 36.72 | 36.85 | 35.39 | 35.55 | 2,215,610 | -2.00(-5.33%) |
Jan 02, 2024 | 37.52 | 38.33 | 37.15 | 37.55 | 1,782,447 | -0.50(-1.31%) |
Dec 29, 2023 | 39.10 | 39.27 | 38.02 | 38.05 | 1,424,584 | -1.21(-3.08%) |
Dec 28, 2023 | 39.24 | 39.73 | 39.00 | 39.26 | 997,034 | -0.36(-0.91%) |
Dec 27, 2023 | 39.51 | 39.86 | 39.09 | 39.62 | 1,172,674 | +0.27(+0.69%) |
Dec 26, 2023 | 38.63 | 39.52 | 38.45 | 39.35 | 962,412 | +1.01(+2.63%) |
Dec 22, 2023 | 38.16 | 38.86 | 37.89 | 38.34 | 1,798,163 | +0.60(+1.59%) |
Dec 21, 2023 | 37.28 | 37.75 | 36.89 | 37.74 | 1,292,134 | +1.26(+3.45%) |
Dec 20, 2023 | 37.84 | 38.68 | 36.42 | 36.48 | 1,504,693 | -1.47(-3.86%) |
Dec 19, 2023 | 37.02 | 38.08 | 36.88 | 37.95 | 1,373,324 | +1.40(+3.82%) |
Dec 18, 2023 | 36.88 | 37.15 | 36.39 | 36.55 | 1,059,981 | +0.03(+0.08%) |
Dec 15, 2023 | 37.24 | 37.46 | 36.11 | 36.52 | 1,980,455 | -0.66(-1.77%) |
Dec 14, 2023 | 36.49 | 37.63 | 36.35 | 37.18 | 1,864,539 | +1.84(+5.22%) |
Dec 13, 2023 | 33.02 | 35.33 | 32.50 | 35.33 | 1,543,389 | +2.38(+7.23%) |
Dec 12, 2023 | 32.94 | 33.20 | 32.39 | 32.95 | 938,752 | -0.07(-0.21%) |
Dec 11, 2023 | 32.90 | 33.20 | 32.61 | 33.02 | 613,949 | +0.08(+0.24%) |
Dec 08, 2023 | 32.36 | 33.24 | 32.25 | 32.94 | 1,026,705 | +0.51(+1.57%) |
Dec 07, 2023 | 32.05 | 32.48 | 31.74 | 32.43 | 992,045 | +0.48(+1.50%) |
Dec 06, 2023 | 32.57 | 33.33 | 31.89 | 31.95 | 1,414,963 | -0.17(-0.53%) |
Dec 05, 2023 | 32.68 | 32.68 | 31.97 | 32.12 | 1,159,589 | -0.85(-2.57%) |
Dec 04, 2023 | 32.05 | 33.03 | 32.00 | 32.97 | 1,117,522 | +0.63(+1.94%) |
Dec 01, 2023 | 30.35 | 32.40 | 30.06 | 32.34 | 2,155,890 | +1.81(+5.94%) |
Nov 30, 2023 | 30.65 | 30.86 | 30.25 | 30.53 | 1,473,883 | +0.20(+0.66%) |
Nov 29, 2023 | 30.50 | 31.24 | 30.24 | 30.33 | 1,640,110 | +0.32(+1.06%) |
Nov 28, 2023 | 30.18 | 30.40 | 29.72 | 30.01 | 1,442,857 | -0.27(-0.89%) |
Nov 27, 2023 | 30.18 | 30.37 | 29.75 | 30.28 | 795,768 | -0.18(-0.59%) |
Nov 24, 2023 | 30.02 | 30.59 | 29.95 | 30.46 | 562,068 | +0.38(+1.26%) |
Nov 22, 2023 | 30.07 | 30.49 | 29.83 | 30.08 | 1,644,848 | +0.35(+1.17%) |
Nov 21, 2023 | 30.10 | 29.68 | 29.73 | 777,617 | -0.79(-2.58%) | |
Nov 20, 2023 | 30.24 | 30.61 | 29.97 | 30.52 | 743,090 | +0.33(+1.09%) |
Nov 17, 2023 | 29.90 | 30.27 | 29.77 | 30.19 | 1,077,283 | +0.76(+2.57%) |
Nov 16, 2023 | 30.15 | 30.30 | 29.12 | 29.43 | 1,652,742 | -0.92(-3.02%) |
Nov 15, 2023 | 30.25 | 31.38 | 30.16 | 30.35 | 2,020,398 | +0.08(+0.26%) |
Nov 14, 2023 | 28.91 | 30.27 | 28.91 | 30.27 | 2,470,154 | +3.00(+11.01%) |
Nov 13, 2023 | 26.99 | 27.46 | 26.75 | 27.27 | 1,164,659 | -0.02(-0.07%) |
Nov 10, 2023 | 26.98 | 27.45 | 26.52 | 27.29 | 911,643 | +0.63(+2.36%) |
Nov 09, 2023 | 27.87 | 27.90 | 26.58 | 26.66 | 1,787,385 | -0.90(-3.26%) |
Nov 08, 2023 | 28.15 | 28.27 | 27.35 | 27.56 | 1,460,419 | -0.66(-2.33%) |
Nov 07, 2023 | 28.11 | 28.40 | 27.78 | 28.22 | 967,706 | -0.14(-0.49%) |
Nov 06, 2023 | 29.09 | 29.17 | 28.06 | 28.35 | 900,572 | -0.71(-2.44%) |
Nov 03, 2023 | 28.50 | 29.46 | 28.50 | 29.06 | 1,475,958 | +1.45(+5.23%) |
Nov 02, 2023 | 26.91 | 27.62 | 26.78 | 27.62 | 1,423,595 | +1.42(+5.40%) |