Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 37.80 | 37.89 | 37.32 | 37.36 | 114,727 | -0.11(-0.29%) |
Jan 30, 2024 | 37.45 | 37.54 | 37.34 | 37.47 | 87,480 | +0.09(+0.24%) |
Jan 29, 2024 | 37.06 | 37.43 | 37.04 | 37.38 | 102,258 | +0.18(+0.48%) |
Jan 26, 2024 | 37.27 | 37.31 | 37.12 | 37.20 | 64,202 | -0.10(-0.27%) |
Jan 25, 2024 | 37.19 | 37.34 | 37.03 | 37.30 | 101,529 | -0.07(-0.19%) |
Jan 24, 2024 | 37.64 | 37.64 | 37.36 | 37.37 | 85,224 | +0.50(+1.36%) |
Jan 23, 2024 | 36.84 | 36.92 | 36.66 | 36.87 | 116,094 | -0.68(-1.81%) |
Jan 22, 2024 | 37.63 | 37.75 | 37.55 | 37.55 | 113,207 | -0.29(-0.77%) |
Jan 19, 2024 | 37.75 | 37.84 | 37.47 | 37.84 | 95,812 | -0.30(-0.79%) |
Jan 18, 2024 | 38.04 | 38.16 | 37.84 | 38.14 | 182,122 | +0.36(+0.95%) |
Jan 17, 2024 | 37.67 | 37.78 | 37.45 | 37.78 | 107,571 | -0.22(-0.58%) |
Jan 16, 2024 | 38.02 | 38.20 | 37.88 | 38.00 | 78,809 | -0.36(-0.94%) |
Jan 12, 2024 | 38.35 | 38.50 | 38.28 | 38.36 | 87,035 | +0.34(+0.89%) |
Jan 11, 2024 | 37.96 | 38.17 | 37.72 | 38.02 | 76,673 | +0.46(+1.22%) |
Jan 10, 2024 | 37.30 | 37.68 | 37.30 | 37.56 | 64,686 | +0.28(+0.75%) |
Jan 09, 2024 | 37.24 | 37.38 | 37.23 | 37.28 | 68,026 | -0.31(-0.82%) |
Jan 08, 2024 | 37.44 | 37.60 | 37.41 | 37.59 | 64,412 | +0.32(+0.86%) |
Jan 05, 2024 | 37.23 | 37.65 | 37.18 | 37.27 | 67,209 | -0.26(-0.70%) |
Jan 04, 2024 | 37.48 | 37.67 | 37.47 | 37.53 | 65,443 | +0.12(+0.32%) |
Jan 03, 2024 | 37.49 | 37.56 | 37.23 | 37.41 | 107,342 | -0.60(-1.58%) |
Jan 02, 2024 | 38.15 | 38.34 | 37.98 | 38.01 | 135,691 | -0.94(-2.41%) |
Dec 29, 2023 | 39.01 | 39.12 | 38.88 | 38.95 | 62,413 | -0.06(-0.15%) |
Dec 28, 2023 | 39.11 | 39.19 | 38.96 | 39.01 | 95,321 | -0.31(-0.79%) |
Dec 27, 2023 | 39.20 | 39.34 | 39.17 | 39.32 | 89,576 | +0.04(+0.10%) |
Dec 26, 2023 | 39.22 | 39.32 | 38.97 | 39.28 | 50,131 | +0.28(+0.72%) |
Dec 22, 2023 | 39.24 | 39.24 | 38.91 | 39.00 | 69,703 | +0.05(+0.13%) |
Dec 21, 2023 | 38.84 | 38.95 | 38.70 | 38.95 | 127,136 | +0.43(+1.12%) |
Dec 20, 2023 | 38.81 | 39.06 | 38.52 | 38.52 | 91,393 | -0.21(-0.54%) |
Dec 19, 2023 | 38.74 | 38.92 | 38.65 | 38.73 | 78,646 | +0.36(+0.94%) |
Dec 18, 2023 | 38.40 | 38.43 | 38.20 | 38.37 | 379,995 | +0.22(+0.58%) |
Dec 15, 2023 | 38.38 | 38.57 | 38.10 | 38.15 | 556,154 | -0.23(-0.60%) |
Dec 14, 2023 | 38.31 | 38.58 | 38.27 | 38.38 | 547,470 | -0.80(-2.04%) |
Dec 13, 2023 | 38.65 | 39.22 | 38.51 | 39.18 | 2,117,708 | +0.72(+1.87%) |
Dec 12, 2023 | 38.17 | 38.60 | 38.13 | 38.46 | 122,018 | +0.48(+1.26%) |
Dec 11, 2023 | 37.84 | 38.02 | 37.83 | 37.98 | 62,897 | +0.24(+0.64%) |
Dec 08, 2023 | 37.42 | 37.78 | 37.42 | 37.74 | 134,140 | +0.22(+0.58%) |
Dec 07, 2023 | 37.43 | 37.61 | 37.35 | 37.52 | 87,524 | +0.35(+0.95%) |
Dec 06, 2023 | 37.36 | 37.43 | 37.17 | 37.17 | 68,037 | -0.46(-1.22%) |
Dec 05, 2023 | 37.58 | 37.65 | 37.50 | 37.63 | 83,847 | +0.28(+0.75%) |
Dec 04, 2023 | 37.30 | 37.48 | 37.14 | 37.35 | 119,202 | -0.29(-0.77%) |
Dec 01, 2023 | 37.50 | 37.75 | 37.35 | 37.64 | 1,097,307 | -0.06(-0.16%) |
Nov 30, 2023 | 38.01 | 38.10 | 37.66 | 37.70 | 1,022,497 | -0.36(-0.95%) |
Nov 29, 2023 | 38.09 | 38.20 | 37.99 | 38.06 | 68,176 | -0.12(-0.31%) |
Nov 28, 2023 | 38.16 | 38.37 | 38.10 | 38.18 | 93,043 | +0.12(+0.31%) |
Nov 27, 2023 | 38.01 | 38.10 | 37.92 | 38.06 | 59,457 | +0.04(+0.12%) |
Nov 24, 2023 | 37.78 | 38.02 | 37.74 | 38.02 | 74,138 | +0.45(+1.20%) |
Nov 22, 2023 | 37.55 | 37.64 | 37.47 | 37.57 | 53,820 | +0.16(+0.43%) |
Nov 21, 2023 | 37.44 | 37.58 | 37.37 | 37.41 | 67,416 | +0.08(+0.21%) |
Nov 20, 2023 | 37.13 | 37.37 | 37.09 | 37.33 | 62,553 | +0.23(+0.63%) |
Nov 17, 2023 | 36.99 | 37.10 | 36.90 | 37.10 | 116,327 | +0.38(+1.02%) |
Nov 16, 2023 | 36.62 | 36.74 | 36.53 | 36.72 | 89,685 | +0.32(+0.88%) |
Nov 15, 2023 | 36.31 | 36.47 | 36.30 | 36.40 | 126,415 | -0.31(-0.84%) |
Nov 14, 2023 | 36.48 | 36.79 | 36.46 | 36.71 | 74,987 | +0.81(+2.26%) |
Nov 13, 2023 | 35.58 | 35.94 | 35.58 | 35.90 | 96,564 | +0.14(+0.39%) |
Nov 10, 2023 | 35.42 | 35.77 | 35.17 | 35.76 | 91,455 | +0.57(+1.62%) |
Nov 09, 2023 | 35.51 | 35.67 | 35.15 | 35.19 | 95,759 | +0.22(+0.63%) |
Nov 08, 2023 | 34.82 | 35.01 | 34.80 | 34.97 | 80,903 | +0.23(+0.66%) |
Nov 07, 2023 | 34.95 | 34.95 | 34.63 | 34.74 | 86,848 | -0.28(-0.80%) |
Nov 06, 2023 | 34.91 | 35.20 | 34.82 | 35.02 | 185,342 | +0.02(+0.06%) |
Nov 03, 2023 | 34.99 | 35.16 | 34.93 | 35.00 | 218,878 | -0.22(-0.62%) |
Nov 02, 2023 | 35.15 | 35.31 | 34.92 | 35.22 | 213,577 | +0.71(+2.06%) |