Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 37.82 | 38.12 | 37.41 | 37.57 | 132,643 | -0.30(-0.79%) |
Jan 30, 2024 | 38.27 | 38.27 | 37.80 | 37.87 | 87,506 | -0.45(-1.17%) |
Jan 29, 2024 | 37.83 | 38.36 | 37.78 | 38.32 | 70,861 | +0.16(+0.41%) |
Jan 26, 2024 | 37.69 | 38.28 | 37.65 | 38.16 | 74,264 | +0.66(+1.75%) |
Jan 25, 2024 | 38.27 | 38.37 | 37.24 | 37.51 | 180,801 | -0.77(-2.01%) |
Jan 24, 2024 | 38.82 | 38.82 | 38.16 | 38.28 | 79,247 | +0.09(+0.24%) |
Jan 23, 2024 | 38.18 | 38.23 | 37.89 | 38.19 | 67,534 | +0.17(+0.45%) |
Jan 22, 2024 | 37.77 | 38.08 | 37.62 | 38.02 | 129,947 | +0.35(+0.93%) |
Jan 19, 2024 | 37.32 | 37.90 | 37.29 | 37.67 | 184,467 | -0.17(-0.45%) |
Jan 18, 2024 | 38.18 | 38.23 | 37.52 | 37.84 | 193,359 | -0.86(-2.22%) |
Jan 17, 2024 | 38.32 | 38.76 | 38.17 | 38.70 | 140,003 | -0.12(-0.31%) |
Jan 16, 2024 | 38.66 | 39.00 | 38.34 | 38.82 | 190,027 | -0.85(-2.14%) |
Jan 12, 2024 | 39.75 | 40.28 | 39.52 | 39.67 | 160,663 | -0.38(-0.95%) |
Jan 11, 2024 | 39.87 | 40.16 | 39.52 | 40.05 | 177,394 | -0.35(-0.87%) |
Jan 10, 2024 | 40.87 | 41.28 | 40.24 | 40.40 | 113,724 | -1.47(-3.51%) |
Jan 09, 2024 | 42.28 | 42.40 | 41.69 | 41.87 | 123,489 | -0.57(-1.34%) |
Jan 08, 2024 | 41.46 | 42.45 | 41.36 | 42.44 | 173,824 | +1.14(+2.76%) |
Jan 05, 2024 | 41.43 | 41.46 | 41.04 | 41.30 | 123,233 | -0.11(-0.27%) |
Jan 04, 2024 | 41.50 | 41.79 | 41.37 | 41.41 | 120,286 | +0.24(+0.58%) |
Jan 03, 2024 | 41.18 | 41.60 | 41.08 | 41.17 | 80,657 | -0.17(-0.41%) |
Jan 02, 2024 | 40.60 | 41.50 | 40.60 | 41.34 | 189,005 | +0.69(+1.70%) |
Dec 29, 2023 | 40.91 | 41.05 | 40.64 | 40.65 | 72,533 | -0.06(-0.15%) |
Dec 28, 2023 | 40.77 | 41.03 | 40.50 | 40.71 | 150,763 | +0.10(+0.25%) |
Dec 27, 2023 | 40.98 | 41.01 | 40.47 | 40.61 | 93,660 | +0.49(+1.22%) |
Dec 26, 2023 | 40.01 | 40.24 | 39.90 | 40.12 | 58,950 | +0.22(+0.55%) |
Dec 22, 2023 | 39.45 | 40.03 | 39.45 | 39.90 | 77,798 | +0.65(+1.66%) |
Dec 21, 2023 | 39.28 | 39.42 | 38.81 | 39.25 | 83,848 | +0.24(+0.62%) |
Dec 20, 2023 | 39.60 | 39.81 | 38.94 | 39.01 | 141,567 | -0.59(-1.49%) |
Dec 19, 2023 | 39.29 | 39.66 | 39.22 | 39.60 | 104,893 | +0.33(+0.84%) |
Dec 18, 2023 | 39.68 | 39.68 | 39.12 | 39.27 | 109,278 | -0.38(-0.96%) |
Dec 15, 2023 | 40.25 | 40.35 | 39.52 | 39.65 | 261,011 | -0.64(-1.59%) |
Dec 14, 2023 | 40.68 | 40.89 | 40.29 | 40.29 | 121,356 | +0.05(+0.12%) |
Dec 13, 2023 | 39.61 | 40.32 | 39.52 | 40.24 | 154,436 | +0.69(+1.74%) |
Dec 12, 2023 | 38.89 | 39.62 | 38.72 | 39.55 | 155,792 | +0.16(+0.41%) |
Dec 11, 2023 | 39.04 | 39.66 | 38.96 | 39.39 | 162,572 | -0.10(-0.25%) |
Dec 08, 2023 | 39.31 | 39.56 | 39.01 | 39.49 | 120,619 | +0.21(+0.53%) |
Dec 07, 2023 | 39.36 | 39.69 | 39.22 | 39.28 | 70,594 | +0.12(+0.31%) |
Dec 06, 2023 | 39.27 | 39.31 | 38.90 | 39.16 | 77,457 | +0.37(+0.95%) |
Dec 05, 2023 | 38.93 | 39.14 | 38.76 | 38.79 | 145,001 | +0.43(+1.12%) |
Dec 04, 2023 | 38.53 | 38.86 | 38.30 | 38.36 | 111,743 | +0.55(+1.45%) |
Dec 01, 2023 | 37.20 | 37.98 | 37.17 | 37.81 | 91,964 | +0.38(+1.02%) |
Nov 30, 2023 | 36.60 | 37.48 | 36.58 | 37.43 | 82,741 | +0.47(+1.27%) |
Nov 29, 2023 | 37.04 | 37.26 | 36.92 | 36.96 | 64,210 | -0.24(-0.65%) |
Nov 28, 2023 | 37.25 | 37.25 | 36.76 | 37.20 | 74,533 | -0.32(-0.85%) |
Nov 27, 2023 | 37.00 | 37.65 | 37.00 | 37.52 | 122,243 | +0.51(+1.38%) |
Nov 24, 2023 | 37.05 | 37.30 | 37.00 | 37.01 | 31,039 | +0.00(+0.00%) |
Nov 22, 2023 | 36.79 | 37.19 | 36.79 | 37.01 | 75,269 | +0.14(+0.38%) |
Nov 21, 2023 | 36.87 | 37.04 | 36.61 | 36.87 | 247,105 | -0.52(-1.39%) |
Nov 20, 2023 | 38.53 | 38.55 | 37.28 | 37.39 | 191,892 | -0.12(-0.32%) |
Nov 17, 2023 | 37.28 | 37.74 | 37.15 | 37.51 | 79,747 | +0.55(+1.49%) |
Nov 16, 2023 | 37.75 | 37.84 | 36.94 | 36.96 | 167,259 | -0.71(-1.88%) |
Nov 15, 2023 | 37.28 | 37.90 | 37.28 | 37.67 | 178,979 | +0.31(+0.83%) |
Nov 14, 2023 | 36.75 | 37.59 | 36.75 | 37.36 | 234,584 | +0.98(+2.69%) |
Nov 13, 2023 | 36.42 | 36.50 | 35.98 | 36.38 | 77,917 | +0.04(+0.11%) |
Nov 10, 2023 | 35.93 | 36.39 | 35.85 | 36.34 | 180,032 | +0.09(+0.25%) |
Nov 09, 2023 | 36.70 | 36.70 | 36.02 | 36.25 | 174,106 | -0.45(-1.23%) |
Nov 08, 2023 | 37.38 | 37.38 | 36.60 | 36.70 | 122,933 | -1.37(-3.60%) |
Nov 07, 2023 | 38.12 | 38.33 | 37.74 | 38.07 | 100,417 | -0.02(-0.05%) |
Nov 06, 2023 | 38.91 | 38.97 | 38.03 | 38.09 | 511,857 | +1.03(+2.78%) |
Nov 03, 2023 | 36.72 | 37.47 | 36.72 | 37.06 | 272,433 | +2.53(+7.33%) |
Nov 02, 2023 | 34.82 | 34.92 | 34.07 | 34.53 | 140,220 | +1.20(+3.60%) |