Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 36.54 | 36.92 | 35.85 | 35.98 | 776,387 | -0.41(-1.12%) |
Jan 30, 2024 | 36.75 | 37.06 | 36.37 | 36.39 | 632,754 | -0.69(-1.85%) |
Jan 29, 2024 | 36.58 | 37.09 | 36.16 | 37.08 | 518,439 | +0.50(+1.36%) |
Jan 26, 2024 | 36.95 | 37.05 | 36.50 | 36.58 | 274,426 | -0.04(-0.11%) |
Jan 25, 2024 | 36.72 | 36.96 | 35.99 | 36.62 | 583,099 | +0.67(+1.85%) |
Jan 24, 2024 | 37.42 | 37.42 | 35.89 | 35.95 | 515,950 | -1.20(-3.24%) |
Jan 23, 2024 | 37.74 | 37.76 | 37.00 | 37.15 | 369,683 | +0.03(+0.08%) |
Jan 22, 2024 | 36.65 | 37.15 | 36.54 | 37.12 | 459,104 | +0.66(+1.80%) |
Jan 19, 2024 | 36.39 | 36.48 | 35.58 | 36.47 | 382,807 | +0.29(+0.80%) |
Jan 18, 2024 | 36.77 | 36.77 | 35.28 | 36.18 | 1,193,815 | -0.32(-0.87%) |
Jan 17, 2024 | 36.01 | 36.58 | 36.01 | 36.50 | 282,758 | -0.33(-0.89%) |
Jan 16, 2024 | 36.66 | 36.91 | 36.46 | 36.83 | 387,913 | -0.39(-1.04%) |
Jan 12, 2024 | 38.19 | 38.30 | 37.08 | 37.21 | 260,999 | -0.37(-0.98%) |
Jan 11, 2024 | 37.58 | 37.74 | 36.99 | 37.58 | 319,624 | -0.29(-0.76%) |
Jan 10, 2024 | 37.30 | 37.92 | 37.24 | 37.87 | 337,233 | +0.27(+0.71%) |
Jan 09, 2024 | 37.57 | 37.83 | 37.05 | 37.60 | 660,303 | -0.71(-1.84%) |
Jan 08, 2024 | 37.87 | 38.37 | 37.58 | 38.31 | 622,797 | +0.39(+1.02%) |
Jan 05, 2024 | 38.15 | 38.99 | 37.81 | 37.92 | 690,501 | -0.61(-1.57%) |
Jan 04, 2024 | 39.06 | 39.41 | 38.52 | 38.53 | 447,328 | -0.68(-1.72%) |
Jan 03, 2024 | 40.30 | 40.53 | 39.15 | 39.20 | 603,055 | -1.66(-4.06%) |
Jan 02, 2024 | 40.97 | 41.40 | 40.61 | 40.86 | 534,112 | -0.45(-1.08%) |
Dec 29, 2023 | 41.79 | 42.15 | 41.30 | 41.31 | 618,232 | -0.74(-1.75%) |
Dec 28, 2023 | 41.68 | 42.30 | 41.68 | 42.04 | 593,433 | -0.04(-0.09%) |
Dec 27, 2023 | 41.66 | 42.36 | 41.66 | 42.08 | 676,181 | +0.28(+0.67%) |
Dec 26, 2023 | 40.94 | 42.07 | 40.82 | 41.81 | 602,272 | +0.89(+2.19%) |
Dec 22, 2023 | 40.31 | 41.14 | 40.29 | 40.91 | 348,802 | +0.76(+1.88%) |
Dec 21, 2023 | 40.27 | 40.27 | 39.42 | 40.16 | 396,341 | +0.68(+1.71%) |
Dec 20, 2023 | 40.15 | 40.86 | 39.39 | 39.48 | 433,864 | -0.87(-2.17%) |
Dec 19, 2023 | 39.55 | 40.49 | 39.39 | 40.35 | 482,386 | +1.28(+3.28%) |
Dec 18, 2023 | 39.50 | 39.58 | 39.01 | 39.07 | 550,778 | -0.20(-0.51%) |
Dec 15, 2023 | 39.22 | 39.92 | 38.63 | 39.27 | 1,295,615 | +0.16(+0.41%) |
Dec 14, 2023 | 38.34 | 39.80 | 38.34 | 39.11 | 600,215 | +1.67(+4.45%) |
Dec 13, 2023 | 35.51 | 37.52 | 35.25 | 37.45 | 760,951 | +1.75(+4.89%) |
Dec 12, 2023 | 36.22 | 36.40 | 35.66 | 35.70 | 373,814 | -0.38(-1.04%) |
Dec 11, 2023 | 35.77 | 36.28 | 35.67 | 36.07 | 281,872 | +0.13(+0.36%) |
Dec 08, 2023 | 35.81 | 36.30 | 35.69 | 35.95 | 262,472 | +0.20(+0.55%) |
Dec 07, 2023 | 35.27 | 35.76 | 34.87 | 35.75 | 388,894 | +0.71(+2.03%) |
Dec 06, 2023 | 35.07 | 35.81 | 34.74 | 35.04 | 474,192 | +0.29(+0.82%) |
Dec 05, 2023 | 34.66 | 34.96 | 34.16 | 34.75 | 548,260 | -0.17(-0.48%) |
Dec 04, 2023 | 34.86 | 35.32 | 34.75 | 34.92 | 340,475 | -0.13(-0.37%) |
Dec 01, 2023 | 33.79 | 35.32 | 33.55 | 35.05 | 452,675 | +1.14(+3.38%) |
Nov 30, 2023 | 33.99 | 34.21 | 33.54 | 33.90 | 541,865 | +0.00(+0.00%) |
Nov 29, 2023 | 34.06 | 34.43 | 33.72 | 33.90 | 421,739 | +0.18(+0.53%) |
Nov 28, 2023 | 33.54 | 34.01 | 33.43 | 33.72 | 344,703 | +0.01(+0.03%) |
Nov 27, 2023 | 33.72 | 33.85 | 33.40 | 33.71 | 379,057 | -0.26(-0.76%) |
Nov 24, 2023 | 33.68 | 34.26 | 33.60 | 33.97 | 839,065 | +0.20(+0.58%) |
Nov 22, 2023 | 34.25 | 34.37 | 33.67 | 33.77 | 371,546 | -0.24(-0.70%) |
Nov 21, 2023 | 34.55 | 34.81 | 33.99 | 34.01 | 471,580 | -0.72(-2.07%) |
Nov 20, 2023 | 35.95 | 35.95 | 34.48 | 34.73 | 451,684 | +0.46(+1.35%) |
Nov 17, 2023 | 34.03 | 34.30 | 33.70 | 34.27 | 504,006 | +0.61(+1.82%) |
Nov 16, 2023 | 33.76 | 33.93 | 33.20 | 33.66 | 532,164 | -0.30(-0.87%) |
Nov 15, 2023 | 33.56 | 34.37 | 33.45 | 33.95 | 450,102 | +0.53(+1.59%) |
Nov 14, 2023 | 33.13 | 33.93 | 32.92 | 33.42 | 589,480 | +1.59(+4.99%) |
Nov 13, 2023 | 31.42 | 32.02 | 31.04 | 31.83 | 500,969 | -0.39(-1.23%) |
Nov 10, 2023 | 31.55 | 32.34 | 31.31 | 32.22 | 350,700 | +0.76(+2.42%) |
Nov 09, 2023 | 32.48 | 32.48 | 31.38 | 31.46 | 378,306 | -0.62(-1.94%) |
Nov 08, 2023 | 32.05 | 32.28 | 31.70 | 32.09 | 322,743 | +0.00(+0.00%) |
Nov 07, 2023 | 31.83 | 32.42 | 31.41 | 32.09 | 684,045 | +0.07(+0.22%) |
Nov 06, 2023 | 31.51 | 32.42 | 31.51 | 32.02 | 550,034 | -1.51(-4.50%) |
Nov 03, 2023 | 32.30 | 33.66 | 31.89 | 33.53 | 654,677 | +2.05(+6.52%) |
Nov 02, 2023 | 28.80 | 31.56 | 27.37 | 31.47 | 1,035,837 | +0.43(+1.40%) |