Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 37.86 | 37.90 | 37.66 | 37.69 | 172,336 | -0.28(-0.74%) |
Jan 30, 2024 | 37.95 | 38.00 | 37.93 | 37.97 | 176,167 | -0.02(-0.05%) |
Jan 29, 2024 | 37.84 | 38.02 | 37.84 | 37.99 | 396,727 | +0.13(+0.34%) |
Jan 26, 2024 | 37.83 | 37.90 | 37.82 | 37.86 | 146,268 | +0.02(+0.05%) |
Jan 25, 2024 | 37.85 | 37.89 | 37.76 | 37.84 | 239,224 | +0.11(+0.29%) |
Jan 24, 2024 | 37.88 | 37.92 | 37.73 | 37.73 | 424,852 | +0.01(+0.03%) |
Jan 23, 2024 | 37.72 | 37.77 | 37.66 | 37.72 | 467,362 | +0.05(+0.13%) |
Jan 22, 2024 | 37.70 | 37.74 | 37.65 | 37.67 | 239,266 | +0.04(+0.11%) |
Jan 19, 2024 | 37.45 | 37.65 | 37.40 | 37.63 | 628,134 | +0.22(+0.59%) |
Jan 18, 2024 | 37.27 | 37.41 | 37.19 | 37.41 | 942,556 | +0.26(+0.70%) |
Jan 17, 2024 | 37.16 | 37.20 | 37.07 | 37.15 | 1,263,060 | -0.18(-0.48%) |
Jan 16, 2024 | 37.33 | 37.39 | 37.23 | 37.33 | 987,826 | -0.07(-0.19%) |
Jan 12, 2024 | 37.45 | 37.48 | 37.32 | 37.40 | 418,502 | +0.08(+0.21%) |
Jan 11, 2024 | 37.44 | 37.44 | 37.17 | 37.32 | 767,432 | -0.02(-0.05%) |
Jan 10, 2024 | 37.25 | 37.39 | 37.23 | 37.34 | 635,800 | +0.13(+0.35%) |
Jan 09, 2024 | 37.15 | 37.29 | 37.12 | 37.21 | 825,712 | -0.01(-0.03%) |
Jan 08, 2024 | 36.99 | 37.25 | 36.97 | 37.22 | 1,391,871 | +0.30(+0.81%) |
Jan 05, 2024 | 36.90 | 37.07 | 36.88 | 36.92 | 520,075 | +0.04(+0.11%) |
Jan 04, 2024 | 36.96 | 37.07 | 36.88 | 36.88 | 1,441,696 | -0.11(-0.30%) |
Jan 03, 2024 | 37.03 | 37.10 | 36.94 | 36.99 | 1,686,301 | -0.17(-0.46%) |
Jan 02, 2024 | 37.12 | 37.19 | 37.01 | 37.16 | 3,953,662 | -0.08(-0.21%) |
Dec 29, 2023 | 37.23 | 37.28 | 37.20 | 37.24 | 2,468,503 | +0.03(+0.08%) |
Dec 28, 2023 | 37.20 | 37.22 | 37.15 | 37.21 | 418,741 | +0.01(+0.03%) |
Dec 27, 2023 | 37.21 | 37.24 | 37.15 | 37.20 | 250,321 | +0.01(+0.03%) |
Dec 26, 2023 | 37.18 | 37.20 | 37.13 | 37.19 | 116,604 | +0.01(+0.03%) |
Dec 22, 2023 | 37.12 | 37.19 | 37.12 | 37.18 | 81,728 | +0.04(+0.11%) |
Dec 21, 2023 | 37.15 | 37.15 | 37.09 | 37.14 | 173,472 | +0.00(+0.00%) |
Dec 20, 2023 | 37.08 | 37.15 | 37.08 | 37.14 | 35,261 | -0.01(-0.03%) |
Dec 19, 2023 | 37.08 | 37.15 | 37.08 | 37.15 | 39,355 | +0.03(+0.08%) |
Dec 18, 2023 | 37.07 | 37.15 | 37.07 | 37.12 | 339,300 | +0.06(+0.16%) |
Dec 15, 2023 | 37.05 | 37.13 | 37.05 | 37.06 | 87,883 | -0.05(-0.13%) |
Dec 14, 2023 | 37.09 | 37.12 | 37.04 | 37.11 | 81,140 | +0.01(+0.03%) |
Dec 13, 2023 | 37.04 | 37.10 | 37.00 | 37.10 | 41,965 | +0.11(+0.30%) |
Dec 12, 2023 | 36.92 | 37.04 | 36.92 | 36.99 | 103,181 | +0.06(+0.16%) |
Dec 11, 2023 | 36.86 | 36.95 | 36.86 | 36.93 | 131,408 | +0.08(+0.22%) |
Dec 08, 2023 | 36.79 | 36.88 | 36.79 | 36.85 | 95,013 | +0.08(+0.22%) |
Dec 07, 2023 | 36.71 | 36.80 | 36.71 | 36.77 | 40,758 | +0.08(+0.22%) |
Dec 06, 2023 | 36.86 | 36.86 | 36.65 | 36.69 | 146,523 | -0.02(-0.04%) |
Dec 05, 2023 | 36.66 | 36.76 | 36.65 | 36.71 | 46,072 | +0.02(+0.04%) |
Dec 04, 2023 | 36.66 | 36.69 | 36.61 | 36.69 | 49,071 | -0.04(-0.11%) |
Dec 01, 2023 | 36.67 | 36.79 | 36.63 | 36.73 | 56,132 | +0.07(+0.19%) |
Nov 30, 2023 | 36.61 | 36.66 | 36.55 | 36.66 | 30,372 | +0.08(+0.22%) |
Nov 29, 2023 | 36.65 | 36.74 | 36.57 | 36.58 | 22,478 | +0.00(+0.00%) |
Nov 28, 2023 | 36.55 | 36.67 | 36.53 | 36.58 | 27,718 | +0.01(+0.03%) |
Nov 27, 2023 | 36.56 | 36.63 | 36.56 | 36.57 | 10,748 | -0.05(-0.14%) |
Nov 24, 2023 | 36.58 | 36.62 | 36.56 | 36.62 | 4,617 | +0.04(+0.12%) |
Nov 22, 2023 | 36.51 | 36.61 | 36.51 | 36.58 | 22,354 | +0.08(+0.21%) |
Nov 21, 2023 | 36.44 | 36.50 | 36.42 | 36.50 | 25,432 | +0.03(+0.08%) |
Nov 20, 2023 | 36.32 | 36.54 | 36.32 | 36.47 | 21,931 | +0.13(+0.36%) |
Nov 17, 2023 | 36.28 | 36.36 | 36.28 | 36.34 | 21,828 | +0.00(+0.00%) |
Nov 16, 2023 | 36.27 | 36.34 | 36.18 | 36.34 | 36,420 | +0.08(+0.22%) |
Nov 15, 2023 | 36.20 | 36.35 | 36.20 | 36.26 | 33,735 | +0.01(+0.03%) |
Nov 14, 2023 | 36.10 | 36.28 | 36.10 | 36.25 | 108,130 | +0.47(+1.31%) |
Nov 13, 2023 | 35.69 | 35.83 | 35.65 | 35.78 | 137,074 | +0.04(+0.11%) |
Nov 10, 2023 | 35.45 | 35.74 | 35.35 | 35.74 | 76,863 | +0.46(+1.30%) |
Nov 09, 2023 | 35.57 | 35.57 | 35.27 | 35.28 | 34,701 | -0.24(-0.68%) |
Nov 08, 2023 | 35.56 | 35.57 | 35.41 | 35.52 | 31,509 | +0.05(+0.14%) |
Nov 07, 2023 | 35.37 | 35.57 | 35.35 | 35.47 | 23,951 | +0.06(+0.18%) |
Nov 06, 2023 | 35.35 | 35.45 | 35.28 | 35.41 | 12,154 | +0.08(+0.22%) |
Nov 03, 2023 | 35.28 | 35.48 | 35.28 | 35.33 | 29,669 | +0.25(+0.71%) |
Nov 02, 2023 | 34.73 | 35.08 | 34.73 | 35.08 | 14,169 | +0.57(+1.66%) |