Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 38.20 | 38.40 | 38.15 | 38.19 | 10,031 | +0.48(+1.28%) |
Jan 30, 2024 | 37.54 | 37.71 | 37.50 | 37.71 | 11,865 | -0.27(-0.72%) |
Jan 29, 2024 | 37.77 | 37.99 | 37.73 | 37.98 | 9,699 | +0.50(+1.35%) |
Jan 26, 2024 | 37.25 | 37.56 | 37.25 | 37.48 | 3,488 | +0.04(+0.10%) |
Jan 25, 2024 | 37.43 | 37.57 | 37.41 | 37.44 | 7,719 | -0.42(-1.11%) |
Jan 24, 2024 | 37.78 | 38.00 | 37.62 | 37.86 | 18,643 | +0.55(+1.49%) |
Jan 23, 2024 | 37.28 | 37.31 | 37.05 | 37.31 | 6,018 | -0.80(-2.10%) |
Jan 22, 2024 | 37.86 | 38.11 | 37.86 | 38.11 | 6,284 | +0.05(+0.14%) |
Jan 19, 2024 | 37.80 | 38.18 | 37.80 | 38.06 | 7,828 | +0.55(+1.46%) |
Jan 18, 2024 | 37.41 | 37.85 | 37.38 | 37.51 | 15,618 | +0.13(+0.35%) |
Jan 17, 2024 | 37.35 | 37.43 | 37.29 | 37.38 | 10,092 | -0.17(-0.45%) |
Jan 16, 2024 | 37.79 | 37.79 | 37.41 | 37.55 | 16,294 | -0.61(-1.60%) |
Jan 12, 2024 | 37.99 | 38.27 | 37.98 | 38.16 | 13,410 | +1.34(+3.64%) |
Jan 11, 2024 | 36.81 | 36.86 | 36.63 | 36.82 | 7,733 | +0.21(+0.59%) |
Jan 10, 2024 | 36.35 | 36.62 | 36.35 | 36.60 | 5,755 | +0.48(+1.32%) |
Jan 09, 2024 | 36.12 | 36.20 | 36.01 | 36.13 | 5,379 | -0.16(-0.45%) |
Jan 08, 2024 | 36.13 | 36.30 | 36.13 | 36.29 | 10,117 | -0.07(-0.19%) |
Jan 05, 2024 | 36.35 | 36.57 | 36.29 | 36.36 | 7,080 | +0.43(+1.21%) |
Jan 04, 2024 | 35.95 | 36.04 | 35.90 | 35.92 | 3,294 | +0.15(+0.43%) |
Jan 03, 2024 | 35.62 | 35.88 | 35.62 | 35.77 | 13,676 | -0.21(-0.57%) |
Jan 02, 2024 | 36.09 | 36.09 | 35.95 | 35.98 | 3,652 | -0.22(-0.60%) |
Dec 29, 2023 | 37.66 | 37.66 | 36.10 | 36.19 | 6,280 | -0.10(-0.28%) |
Dec 28, 2023 | 36.43 | 36.43 | 36.23 | 36.30 | 4,051 | -0.02(-0.05%) |
Dec 27, 2023 | 36.26 | 36.38 | 36.23 | 36.32 | 2,209 | +0.10(+0.26%) |
Dec 26, 2023 | 36.20 | 36.25 | 36.09 | 36.22 | 6,934 | -0.13(-0.35%) |
Dec 22, 2023 | 36.25 | 36.43 | 36.25 | 36.35 | 11,369 | +0.53(+1.48%) |
Dec 21, 2023 | 35.75 | 35.85 | 35.60 | 35.81 | 18,433 | +0.81(+2.33%) |
Dec 20, 2023 | 37.64 | 37.64 | 35.00 | 35.00 | 24,088 | -1.33(-3.66%) |
Dec 19, 2023 | 36.50 | 36.50 | 36.20 | 36.33 | 9,137 | -0.17(-0.46%) |
Dec 18, 2023 | 38.00 | 38.00 | 36.16 | 36.50 | 28,529 | +0.25(+0.70%) |
Dec 15, 2023 | 36.23 | 36.71 | 36.15 | 36.24 | 70,487 | +0.48(+1.35%) |
Dec 14, 2023 | 35.73 | 35.76 | 35.70 | 35.76 | 3,989 | +0.90(+2.59%) |
Dec 13, 2023 | 34.43 | 34.86 | 34.41 | 34.86 | 2,703 | +0.25(+0.73%) |
Dec 12, 2023 | 34.43 | 34.65 | 34.42 | 34.61 | 2,187 | -0.09(-0.27%) |
Dec 11, 2023 | 34.59 | 34.75 | 34.59 | 34.70 | 1,237 | +0.19(+0.56%) |
Dec 08, 2023 | 34.45 | 34.51 | 34.45 | 34.51 | 643 | -0.03(-0.09%) |
Dec 07, 2023 | 34.55 | 34.55 | 34.48 | 34.54 | 1,201 | +0.03(+0.07%) |
Dec 06, 2023 | 34.72 | 34.72 | 34.51 | 34.51 | 1,985 | +0.10(+0.29%) |
Dec 05, 2023 | 34.34 | 34.42 | 34.34 | 34.41 | 2,201 | -0.15(-0.42%) |
Dec 04, 2023 | 34.42 | 34.56 | 34.42 | 34.56 | 2,188 | -0.01(-0.03%) |
Dec 01, 2023 | 34.52 | 34.57 | 34.52 | 34.56 | 2,579 | +0.23(+0.67%) |
Nov 30, 2023 | 34.34 | 34.38 | 34.34 | 34.34 | 686 | +0.24(+0.72%) |
Nov 29, 2023 | 34.20 | 34.21 | 34.09 | 34.09 | 2,571 | +0.16(+0.47%) |
Nov 28, 2023 | 33.80 | 33.99 | 33.80 | 33.93 | 5,345 | +0.13(+0.37%) |
Nov 27, 2023 | 33.76 | 33.85 | 33.73 | 33.81 | 3,192 | -0.02(-0.05%) |
Nov 24, 2023 | 33.70 | 33.88 | 33.70 | 33.82 | 1,153 | -0.17(-0.50%) |
Nov 22, 2023 | 33.98 | 34.01 | 33.98 | 33.99 | 826 | -0.04(-0.12%) |
Nov 21, 2023 | 34.02 | 34.10 | 34.01 | 34.03 | 1,782 | -0.22(-0.63%) |
Nov 20, 2023 | 34.06 | 34.28 | 34.06 | 34.25 | 1,506 | +0.17(+0.49%) |
Nov 17, 2023 | 34.10 | 34.10 | 34.08 | 34.08 | 720 | +0.04(+0.13%) |
Nov 16, 2023 | 33.99 | 34.12 | 33.99 | 34.04 | 4,022 | +0.40(+1.18%) |
Nov 15, 2023 | 33.57 | 33.73 | 33.57 | 33.64 | 4,515 | +0.11(+0.33%) |
Nov 14, 2023 | 33.21 | 33.58 | 33.21 | 33.53 | 1,501 | +0.52(+1.57%) |
Nov 13, 2023 | 33.01 | 33.01 | 33.01 | 33.01 | 175 | -0.08(-0.23%) |
Nov 10, 2023 | 33.05 | 33.09 | 33.05 | 33.09 | 140 | +0.39(+1.20%) |
Nov 09, 2023 | 32.90 | 32.90 | 32.70 | 32.70 | 514 | -0.40(-1.20%) |
Nov 08, 2023 | 33.18 | 33.18 | 33.07 | 33.09 | 8,319 | +0.20(+0.62%) |
Nov 07, 2023 | 32.69 | 32.98 | 32.69 | 32.89 | 5,923 | -0.04(-0.13%) |
Nov 06, 2023 | 32.89 | 32.93 | 32.84 | 32.93 | 978 | +0.04(+0.12%) |
Nov 03, 2023 | 32.74 | 32.89 | 32.74 | 32.89 | 1,224 | +0.33(+1.02%) |
Nov 02, 2023 | 32.39 | 32.56 | 32.39 | 32.56 | 996 | +0.42(+1.31%) |