Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 38.14 | 38.34 | 37.72 | 37.72 | 50,372 | -0.45(-1.17%) |
Jan 30, 2024 | 37.95 | 38.23 | 37.95 | 38.16 | 13,061 | +0.17(+0.44%) |
Jan 29, 2024 | 37.69 | 37.99 | 37.64 | 37.99 | 7,773 | +0.25(+0.67%) |
Jan 26, 2024 | 37.73 | 37.79 | 37.69 | 37.74 | 3,011 | +0.10(+0.26%) |
Jan 25, 2024 | 37.66 | 37.66 | 37.48 | 37.65 | 3,347 | +0.17(+0.46%) |
Jan 24, 2024 | 37.77 | 37.77 | 37.47 | 37.47 | 947 | -0.26(-0.68%) |
Jan 23, 2024 | 38.01 | 38.01 | 37.63 | 37.73 | 4,795 | -0.13(-0.35%) |
Jan 22, 2024 | 37.82 | 37.86 | 37.82 | 37.86 | 675 | +0.46(+1.22%) |
Jan 19, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 314 | +0.45(+1.23%) |
Jan 18, 2024 | 36.77 | 36.95 | 36.64 | 36.95 | 548 | +0.25(+0.69%) |
Jan 17, 2024 | 36.63 | 36.70 | 36.63 | 36.70 | 5,737 | -0.26(-0.71%) |
Jan 16, 2024 | 36.89 | 36.96 | 36.86 | 36.96 | 2,512 | -0.17(-0.47%) |
Jan 12, 2024 | 37.06 | 37.13 | 37.06 | 37.13 | 743 | +0.07(+0.19%) |
Jan 11, 2024 | 36.71 | 37.06 | 36.71 | 37.06 | 1,357 | +0.08(+0.22%) |
Jan 10, 2024 | 36.91 | 36.98 | 36.82 | 36.98 | 1,720 | +0.12(+0.33%) |
Jan 09, 2024 | 36.63 | 36.86 | 36.63 | 36.86 | 1,736 | -0.12(-0.33%) |
Jan 08, 2024 | 36.48 | 36.98 | 36.48 | 36.98 | 307 | +0.47(+1.29%) |
Jan 05, 2024 | 36.56 | 36.65 | 36.51 | 36.51 | 2,103 | +0.03(+0.09%) |
Jan 04, 2024 | 36.56 | 36.57 | 36.48 | 36.48 | 1,609 | +0.02(+0.04%) |
Jan 03, 2024 | 36.59 | 36.69 | 36.46 | 36.46 | 1,939 | -0.58(-1.56%) |
Jan 02, 2024 | 36.99 | 37.06 | 36.99 | 37.04 | 1,441 | -0.06(-0.16%) |
Dec 29, 2023 | 37.22 | 37.22 | 37.10 | 37.10 | 531 | -0.20(-0.55%) |
Dec 28, 2023 | 37.33 | 37.33 | 37.23 | 37.30 | 680 | -0.01(-0.04%) |
Dec 27, 2023 | 37.33 | 37.36 | 37.29 | 37.31 | 13,265 | +0.00(+0.01%) |
Dec 26, 2023 | 37.15 | 37.43 | 37.15 | 37.31 | 6,414 | +0.14(+0.37%) |
Dec 22, 2023 | 37.05 | 37.21 | 37.05 | 37.17 | 8,269 | +0.12(+0.31%) |
Dec 21, 2023 | 36.97 | 37.06 | 36.84 | 37.06 | 4,436 | +0.37(+1.00%) |
Dec 20, 2023 | 37.27 | 37.27 | 36.69 | 36.69 | 4,831 | -0.49(-1.33%) |
Dec 19, 2023 | 36.96 | 37.18 | 36.96 | 37.18 | 1,220 | +0.33(+0.91%) |
Dec 18, 2023 | 36.86 | 36.86 | 36.69 | 36.85 | 1,845 | +0.10(+0.26%) |
Dec 15, 2023 | 36.73 | 36.75 | 36.70 | 36.75 | 1,155 | -0.34(-0.90%) |
Dec 14, 2023 | 37.02 | 37.12 | 36.94 | 37.09 | 3,223 | +0.56(+1.52%) |
Dec 13, 2023 | 35.98 | 36.53 | 35.87 | 36.53 | 3,799 | +0.58(+1.62%) |
Dec 12, 2023 | 35.71 | 36.10 | 35.71 | 35.95 | 2,215 | +0.06(+0.16%) |
Dec 11, 2023 | 35.59 | 35.90 | 35.59 | 35.89 | 3,547 | +0.21(+0.58%) |
Dec 08, 2023 | 35.55 | 35.68 | 35.55 | 35.68 | 60,867 | +0.17(+0.47%) |
Dec 07, 2023 | 35.40 | 35.51 | 35.40 | 35.51 | 738 | +0.11(+0.31%) |
Dec 06, 2023 | 35.77 | 35.77 | 35.40 | 35.40 | 3,895 | -0.08(-0.24%) |
Dec 05, 2023 | 35.47 | 35.60 | 35.47 | 35.49 | 2,956 | -0.29(-0.82%) |
Dec 04, 2023 | 35.50 | 35.83 | 35.50 | 35.78 | 1,832 | +0.10(+0.27%) |
Dec 01, 2023 | 35.34 | 35.68 | 35.34 | 35.68 | 2,261 | +0.82(+2.34%) |
Nov 30, 2023 | 34.84 | 34.89 | 34.81 | 34.87 | 2,071 | +0.20(+0.56%) |
Nov 29, 2023 | 34.95 | 34.95 | 34.63 | 34.67 | 10,349 | +0.06(+0.18%) |
Nov 28, 2023 | 34.64 | 34.64 | 34.58 | 34.61 | 1,469 | -0.28(-0.79%) |
Nov 27, 2023 | 34.89 | 34.89 | 34.89 | 34.89 | 31 | -0.08(-0.22%) |
Nov 24, 2023 | 34.90 | 34.96 | 34.90 | 34.96 | 456 | +0.19(+0.54%) |
Nov 22, 2023 | 34.79 | 34.86 | 34.75 | 34.78 | 1,780 | +0.18(+0.52%) |
Nov 21, 2023 | 34.57 | 34.63 | 34.55 | 34.60 | 1,794 | -0.29(-0.84%) |
Nov 20, 2023 | 34.63 | 34.92 | 34.59 | 34.89 | 3,179 | +0.10(+0.29%) |
Nov 17, 2023 | 34.56 | 34.84 | 34.56 | 34.79 | 6,902 | +0.37(+1.08%) |
Nov 16, 2023 | 34.66 | 34.66 | 34.29 | 34.42 | 710 | -0.39(-1.13%) |
Nov 15, 2023 | 34.90 | 34.90 | 34.81 | 34.81 | 778 | +0.16(+0.45%) |
Nov 14, 2023 | 34.08 | 34.70 | 34.08 | 34.65 | 5,321 | +1.27(+3.80%) |
Nov 13, 2023 | 33.36 | 33.40 | 33.35 | 33.38 | 16,476 | +0.01(+0.02%) |
Nov 10, 2023 | 33.01 | 33.38 | 33.01 | 33.38 | 7,927 | +0.50(+1.52%) |
Nov 09, 2023 | 32.88 | 32.88 | 32.88 | 32.88 | 76 | -0.42(-1.25%) |
Nov 08, 2023 | 33.65 | 33.65 | 33.29 | 33.29 | 805 | -0.29(-0.85%) |
Nov 07, 2023 | 33.58 | 33.58 | 33.58 | 33.58 | 277 | -0.25(-0.74%) |
Nov 06, 2023 | 33.92 | 33.92 | 33.77 | 33.83 | 1,768 | -0.40(-1.18%) |
Nov 03, 2023 | 33.68 | 34.41 | 33.68 | 34.24 | 12,283 | +0.73(+2.18%) |
Nov 02, 2023 | 33.50 | 33.50 | 33.41 | 33.50 | 270 | +0.51(+1.54%) |