Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 36.56 | 36.88 | 35.26 | 35.47 | 1,432,275 | -1.78(-4.78%) |
Jan 30, 2024 | 37.04 | 37.38 | 36.83 | 37.25 | 598,646 | +0.08(+0.21%) |
Jan 29, 2024 | 36.89 | 37.18 | 36.42 | 37.17 | 593,405 | +0.78(+2.15%) |
Jan 26, 2024 | 37.45 | 37.45 | 36.13 | 36.39 | 522,620 | -0.18(-0.49%) |
Jan 25, 2024 | 37.04 | 37.16 | 36.13 | 36.57 | 604,399 | -0.09(-0.24%) |
Jan 24, 2024 | 36.84 | 37.11 | 36.38 | 36.66 | 691,383 | +0.34(+0.93%) |
Jan 23, 2024 | 37.27 | 37.27 | 36.30 | 36.32 | 608,610 | -0.58(-1.58%) |
Jan 22, 2024 | 36.40 | 36.92 | 36.33 | 36.91 | 447,099 | +0.72(+2.00%) |
Jan 19, 2024 | 35.84 | 36.20 | 35.21 | 36.18 | 550,855 | +0.59(+1.67%) |
Jan 18, 2024 | 35.40 | 35.77 | 35.18 | 35.59 | 404,866 | +0.28(+0.78%) |
Jan 17, 2024 | 34.70 | 35.47 | 34.62 | 35.31 | 527,984 | +0.01(+0.03%) |
Jan 16, 2024 | 35.35 | 35.66 | 35.11 | 35.30 | 451,726 | -0.64(-1.79%) |
Jan 12, 2024 | 36.56 | 36.67 | 35.43 | 35.95 | 425,618 | -0.24(-0.66%) |
Jan 11, 2024 | 36.56 | 36.61 | 35.79 | 36.18 | 692,496 | -0.66(-1.80%) |
Jan 10, 2024 | 36.58 | 36.91 | 36.31 | 36.85 | 395,576 | +0.17(+0.46%) |
Jan 09, 2024 | 36.47 | 36.80 | 36.26 | 36.68 | 441,619 | -0.35(-0.94%) |
Jan 08, 2024 | 36.70 | 37.06 | 36.47 | 37.03 | 420,226 | +0.30(+0.81%) |
Jan 05, 2024 | 36.45 | 37.39 | 36.45 | 36.73 | 531,828 | +0.01(+0.03%) |
Jan 04, 2024 | 36.45 | 36.95 | 36.30 | 36.72 | 634,193 | +0.45(+1.23%) |
Jan 03, 2024 | 37.07 | 37.24 | 34.92 | 36.27 | 851,539 | -1.09(-2.91%) |
Jan 02, 2024 | 36.76 | 37.78 | 36.64 | 37.36 | 835,527 | +0.21(+0.56%) |
Dec 29, 2023 | 37.69 | 37.78 | 37.13 | 37.15 | 579,296 | -0.67(-1.78%) |
Dec 28, 2023 | 37.61 | 37.93 | 37.41 | 37.83 | 528,911 | +0.06(+0.16%) |
Dec 27, 2023 | 37.89 | 38.01 | 37.57 | 37.77 | 543,064 | -0.13(-0.34%) |
Dec 26, 2023 | 37.69 | 38.04 | 37.45 | 37.90 | 435,263 | +0.42(+1.11%) |
Dec 22, 2023 | 37.65 | 37.90 | 37.28 | 37.48 | 457,401 | +0.21(+0.56%) |
Dec 21, 2023 | 37.48 | 37.76 | 36.81 | 37.27 | 698,489 | +0.15(+0.40%) |
Dec 20, 2023 | 37.08 | 38.14 | 37.04 | 37.12 | 913,405 | -0.31(-0.82%) |
Dec 19, 2023 | 37.01 | 37.66 | 36.69 | 37.43 | 722,221 | +0.63(+1.72%) |
Dec 18, 2023 | 37.41 | 37.63 | 35.99 | 36.80 | 793,977 | -0.33(-0.88%) |
Dec 15, 2023 | 37.36 | 37.69 | 36.80 | 37.12 | 3,286,692 | -0.30(-0.79%) |
Dec 14, 2023 | 37.85 | 38.33 | 36.85 | 37.42 | 1,157,907 | +0.74(+2.02%) |
Dec 13, 2023 | 34.78 | 36.72 | 34.11 | 36.68 | 1,376,627 | +1.93(+5.55%) |
Dec 12, 2023 | 34.92 | 35.00 | 34.31 | 34.75 | 674,258 | -0.18(-0.51%) |
Dec 11, 2023 | 34.83 | 35.09 | 34.43 | 34.93 | 703,922 | -0.06(-0.17%) |
Dec 08, 2023 | 34.79 | 35.16 | 34.46 | 34.99 | 675,797 | +0.34(+0.97%) |
Dec 07, 2023 | 34.25 | 34.69 | 33.95 | 34.65 | 495,353 | +0.65(+1.92%) |
Dec 06, 2023 | 34.42 | 35.23 | 33.95 | 34.00 | 581,047 | -0.06(-0.17%) |
Dec 05, 2023 | 34.21 | 34.27 | 33.82 | 34.06 | 686,128 | -0.36(-1.05%) |
Dec 04, 2023 | 33.49 | 34.56 | 33.49 | 34.42 | 767,120 | +0.62(+1.82%) |
Dec 01, 2023 | 32.16 | 33.92 | 31.99 | 33.80 | 1,327,994 | +1.39(+4.29%) |
Nov 30, 2023 | 32.73 | 33.05 | 32.22 | 32.41 | 1,560,731 | -0.29(-0.90%) |
Nov 29, 2023 | 32.55 | 33.13 | 32.45 | 32.71 | 1,128,087 | +0.30(+0.94%) |
Nov 28, 2023 | 32.58 | 32.75 | 32.13 | 32.40 | 602,066 | -0.24(-0.75%) |
Nov 27, 2023 | 32.41 | 32.70 | 32.14 | 32.65 | 592,382 | -0.01(-0.03%) |
Nov 24, 2023 | 32.72 | 32.90 | 32.55 | 32.66 | 264,936 | -0.11(-0.33%) |
Nov 22, 2023 | 32.92 | 33.01 | 32.58 | 32.76 | 476,516 | +0.22(+0.66%) |
Nov 21, 2023 | 33.03 | 33.03 | 32.45 | 32.55 | 579,697 | -0.60(-1.80%) |
Nov 20, 2023 | 32.89 | 33.19 | 32.44 | 33.15 | 801,920 | +0.11(+0.33%) |
Nov 17, 2023 | 32.78 | 33.37 | 32.52 | 33.04 | 1,160,829 | +0.54(+1.66%) |
Nov 16, 2023 | 32.60 | 32.70 | 32.06 | 32.50 | 962,698 | -0.07(-0.21%) |
Nov 15, 2023 | 31.93 | 32.67 | 31.91 | 32.57 | 924,933 | +0.57(+1.77%) |
Nov 14, 2023 | 30.60 | 32.09 | 30.52 | 32.00 | 1,144,535 | +2.57(+8.75%) |
Nov 13, 2023 | 28.85 | 29.51 | 28.75 | 29.43 | 617,218 | +0.47(+1.62%) |
Nov 10, 2023 | 28.87 | 29.05 | 28.58 | 28.96 | 459,985 | +0.21(+0.72%) |
Nov 09, 2023 | 29.10 | 29.17 | 28.66 | 28.75 | 858,921 | -0.24(-0.84%) |
Nov 08, 2023 | 29.64 | 29.64 | 28.81 | 29.00 | 444,089 | -0.55(-1.86%) |
Nov 07, 2023 | 29.66 | 29.83 | 29.36 | 29.54 | 389,477 | -0.25(-0.85%) |
Nov 06, 2023 | 30.18 | 30.40 | 29.64 | 29.80 | 644,487 | -0.39(-1.30%) |
Nov 03, 2023 | 29.99 | 30.48 | 29.46 | 30.19 | 845,450 | +1.06(+3.63%) |
Nov 02, 2023 | 28.16 | 29.21 | 28.16 | 29.13 | 812,658 | +1.33(+4.79%) |