Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 36.89 | 37.10 | 35.30 | 35.42 | 73,155 | -1.56(-4.22%) |
Jan 30, 2024 | 37.86 | 38.15 | 36.59 | 36.98 | 51,833 | -1.22(-3.19%) |
Jan 29, 2024 | 37.26 | 38.25 | 36.71 | 38.20 | 73,306 | +0.97(+2.61%) |
Jan 26, 2024 | 35.76 | 37.37 | 35.52 | 37.23 | 86,444 | +1.85(+5.23%) |
Jan 25, 2024 | 37.60 | 38.07 | 35.12 | 35.38 | 129,491 | -1.40(-3.81%) |
Jan 24, 2024 | 39.45 | 39.93 | 36.54 | 36.78 | 108,117 | -2.03(-5.23%) |
Jan 23, 2024 | 39.57 | 39.57 | 38.34 | 38.81 | 93,195 | +0.02(+0.05%) |
Jan 22, 2024 | 36.70 | 39.97 | 36.70 | 38.79 | 166,997 | +2.67(+7.39%) |
Jan 19, 2024 | 36.58 | 36.58 | 35.00 | 36.12 | 56,671 | +0.04(+0.11%) |
Jan 18, 2024 | 36.24 | 36.85 | 35.15 | 36.08 | 62,513 | +0.16(+0.45%) |
Jan 17, 2024 | 35.01 | 36.04 | 34.61 | 35.92 | 60,303 | +0.31(+0.87%) |
Jan 16, 2024 | 35.78 | 36.38 | 35.30 | 35.61 | 84,375 | -0.66(-1.82%) |
Jan 12, 2024 | 36.48 | 37.00 | 35.98 | 36.27 | 91,673 | +0.22(+0.61%) |
Jan 11, 2024 | 36.10 | 36.41 | 35.06 | 36.05 | 49,394 | -0.17(-0.47%) |
Jan 10, 2024 | 35.63 | 36.25 | 35.32 | 36.22 | 46,131 | +0.40(+1.12%) |
Jan 09, 2024 | 34.43 | 36.35 | 34.00 | 35.82 | 78,297 | +0.64(+1.82%) |
Jan 08, 2024 | 33.64 | 35.35 | 33.63 | 35.18 | 48,657 | +1.45(+4.30%) |
Jan 05, 2024 | 34.13 | 35.13 | 32.89 | 33.73 | 87,732 | -0.70(-2.03%) |
Jan 04, 2024 | 34.90 | 34.90 | 34.15 | 34.43 | 62,746 | -0.25(-0.72%) |
Jan 03, 2024 | 35.14 | 36.68 | 34.27 | 34.68 | 83,280 | -0.75(-2.12%) |
Jan 02, 2024 | 36.00 | 36.78 | 35.00 | 35.43 | 99,499 | -0.69(-1.91%) |
Dec 29, 2023 | 38.51 | 38.51 | 36.06 | 36.12 | 93,319 | -2.38(-6.18%) |
Dec 28, 2023 | 37.46 | 38.95 | 36.90 | 38.50 | 108,782 | +0.95(+2.53%) |
Dec 27, 2023 | 36.45 | 37.55 | 36.19 | 37.55 | 77,733 | +1.06(+2.90%) |
Dec 26, 2023 | 36.27 | 36.76 | 35.90 | 36.49 | 96,553 | +0.16(+0.44%) |
Dec 22, 2023 | 35.37 | 36.46 | 34.94 | 36.33 | 80,747 | +1.44(+4.13%) |
Dec 21, 2023 | 35.07 | 35.22 | 34.25 | 34.89 | 116,260 | +0.48(+1.39%) |
Dec 20, 2023 | 36.40 | 37.04 | 34.29 | 34.41 | 160,539 | -2.11(-5.78%) |
Dec 19, 2023 | 36.41 | 36.85 | 35.95 | 36.52 | 88,837 | +0.11(+0.30%) |
Dec 18, 2023 | 36.91 | 37.09 | 36.21 | 36.41 | 107,569 | -0.42(-1.14%) |
Dec 15, 2023 | 36.68 | 37.45 | 36.05 | 36.83 | 163,055 | +0.45(+1.24%) |
Dec 14, 2023 | 35.80 | 36.50 | 35.43 | 36.38 | 152,227 | +1.15(+3.26%) |
Dec 13, 2023 | 33.93 | 35.28 | 33.02 | 35.23 | 115,173 | +1.41(+4.17%) |
Dec 12, 2023 | 34.01 | 34.42 | 32.27 | 33.82 | 83,961 | -0.18(-0.53%) |
Dec 11, 2023 | 34.06 | 34.97 | 33.25 | 34.00 | 189,108 | +0.01(+0.03%) |
Dec 08, 2023 | 33.48 | 34.09 | 32.92 | 33.99 | 130,774 | +0.51(+1.52%) |
Dec 07, 2023 | 33.58 | 33.86 | 32.64 | 33.48 | 112,910 | +0.03(+0.09%) |
Dec 06, 2023 | 33.79 | 34.40 | 33.31 | 33.45 | 76,415 | +0.17(+0.51%) |
Dec 05, 2023 | 33.50 | 33.59 | 32.94 | 33.28 | 113,787 | -0.49(-1.45%) |
Dec 04, 2023 | 34.00 | 34.14 | 32.22 | 33.77 | 97,861 | -0.26(-0.76%) |
Dec 01, 2023 | 33.39 | 34.16 | 32.88 | 34.03 | 115,718 | +0.64(+1.92%) |
Nov 30, 2023 | 33.76 | 33.77 | 32.80 | 33.39 | 264,320 | +0.06(+0.18%) |
Nov 29, 2023 | 32.71 | 33.64 | 32.71 | 33.33 | 151,584 | +1.18(+3.67%) |
Nov 28, 2023 | 32.40 | 32.81 | 31.90 | 32.15 | 77,878 | -0.39(-1.20%) |
Nov 27, 2023 | 32.70 | 33.01 | 32.28 | 32.54 | 82,321 | -0.18(-0.55%) |
Nov 24, 2023 | 32.23 | 33.15 | 32.16 | 32.72 | 31,709 | +0.25(+0.77%) |
Nov 22, 2023 | 33.51 | 33.83 | 31.35 | 32.47 | 51,935 | -0.58(-1.75%) |
Nov 21, 2023 | 32.13 | 33.32 | 31.65 | 33.05 | 98,039 | +0.85(+2.64%) |
Nov 20, 2023 | 34.20 | 34.41 | 32.16 | 32.20 | 144,823 | -1.90(-5.57%) |
Nov 17, 2023 | 34.14 | 34.44 | 32.95 | 34.10 | 190,458 | +0.02(+0.06%) |
Nov 16, 2023 | 33.74 | 35.14 | 33.38 | 34.08 | 103,913 | +0.35(+1.04%) |
Nov 15, 2023 | 32.78 | 33.86 | 32.77 | 33.73 | 165,144 | +1.20(+3.69%) |
Nov 14, 2023 | 32.12 | 32.67 | 31.30 | 32.53 | 164,959 | +1.49(+4.80%) |
Nov 13, 2023 | 30.39 | 31.45 | 30.20 | 31.04 | 134,656 | +0.64(+2.11%) |
Nov 10, 2023 | 30.10 | 30.65 | 29.25 | 30.40 | 106,621 | +0.45(+1.50%) |
Nov 09, 2023 | 29.30 | 30.27 | 28.50 | 29.95 | 189,541 | +0.75(+2.57%) |
Nov 08, 2023 | 28.59 | 30.09 | 28.16 | 29.20 | 109,987 | +0.66(+2.31%) |
Nov 07, 2023 | 26.59 | 30.77 | 26.59 | 28.54 | 196,450 | +0.63(+2.26%) |
Nov 06, 2023 | 28.00 | 28.75 | 27.24 | 27.91 | 126,474 | -0.34(-1.20%) |
Nov 03, 2023 | 27.84 | 28.53 | 27.60 | 28.25 | 70,000 | +0.96(+3.52%) |
Nov 02, 2023 | 26.82 | 27.42 | 26.34 | 27.29 | 53,363 | +1.19(+4.56%) |