Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 36.07 | 36.07 | 36.03 | 36.04 | 592 | -1.29(-3.45%) |
Jan 30, 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 81 | -0.57(-1.51%) |
Jan 29, 2024 | 37.58 | 37.90 | 37.58 | 37.90 | 491 | +0.32(+0.86%) |
Jan 26, 2024 | 37.70 | 37.72 | 37.54 | 37.57 | 1,236 | -0.00(-0.01%) |
Jan 25, 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 138 | +0.52(+1.39%) |
Jan 24, 2024 | 37.66 | 37.66 | 37.06 | 37.06 | 211 | -0.39(-1.03%) |
Jan 23, 2024 | 38.22 | 38.22 | 37.28 | 37.45 | 614 | -0.31(-0.82%) |
Jan 22, 2024 | 37.79 | 37.79 | 37.51 | 37.75 | 4,874 | +0.57(+1.53%) |
Jan 19, 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 177 | +1.08(+3.00%) |
Jan 18, 2024 | 36.11 | 36.11 | 36.08 | 36.10 | 510 | -0.33(-0.90%) |
Jan 17, 2024 | 36.06 | 36.43 | 36.06 | 36.43 | 166 | -1.00(-2.66%) |
Jan 16, 2024 | 37.34 | 37.56 | 37.34 | 37.42 | 505 | -0.61(-1.61%) |
Jan 12, 2024 | 37.90 | 38.04 | 37.90 | 38.04 | 238 | +0.23(+0.61%) |
Jan 11, 2024 | 38.64 | 38.64 | 37.80 | 37.80 | 2,273 | -0.85(-2.19%) |
Jan 10, 2024 | 38.82 | 38.82 | 38.65 | 38.65 | 1,234 | +0.32(+0.84%) |
Jan 09, 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 27 | -0.24(-0.62%) |
Jan 08, 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 233 | +0.58(+1.52%) |
Jan 05, 2024 | 38.17 | 38.17 | 37.99 | 37.99 | 454 | +0.28(+0.73%) |
Jan 04, 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 165 | +0.28(+0.74%) |
Jan 03, 2024 | 37.52 | 37.52 | 37.39 | 37.44 | 970 | -1.27(-3.28%) |
Jan 02, 2024 | 38.66 | 38.71 | 38.66 | 38.71 | 181 | +0.59(+1.54%) |
Dec 29, 2023 | 38.12 | 38.12 | 38.12 | 38.12 | 101 | -0.77(-1.98%) |
Dec 28, 2023 | 38.61 | 38.89 | 38.61 | 38.89 | 353 | +0.51(+1.33%) |
Dec 27, 2023 | 38.54 | 38.55 | 38.38 | 38.38 | 857 | -0.39(-0.99%) |
Dec 26, 2023 | 38.75 | 38.77 | 38.75 | 38.77 | 657 | +0.70(+1.84%) |
Dec 22, 2023 | 38.69 | 38.69 | 38.07 | 38.07 | 446 | -0.16(-0.42%) |
Dec 21, 2023 | 38.69 | 38.69 | 38.23 | 38.23 | 433 | -0.04(-0.10%) |
Dec 20, 2023 | 38.27 | 38.27 | 38.27 | 38.27 | 32 | -0.12(-0.32%) |
Dec 19, 2023 | 38.34 | 38.39 | 38.34 | 38.39 | 683 | +0.19(+0.50%) |
Dec 18, 2023 | 38.39 | 38.55 | 38.20 | 38.20 | 4,471 | -0.67(-1.72%) |
Dec 15, 2023 | 39.51 | 39.51 | 38.87 | 38.87 | 525 | -0.69(-1.75%) |
Dec 14, 2023 | 39.50 | 40.00 | 39.50 | 39.56 | 2,766 | +1.97(+5.25%) |
Dec 13, 2023 | 35.62 | 37.59 | 35.62 | 37.59 | 159 | +2.30(+6.50%) |
Dec 12, 2023 | 35.45 | 35.45 | 35.29 | 35.29 | 166 | -0.44(-1.24%) |
Dec 11, 2023 | 35.85 | 35.85 | 35.74 | 35.74 | 558 | -0.13(-0.37%) |
Dec 08, 2023 | 35.52 | 35.87 | 35.52 | 35.87 | 149 | -0.04(-0.12%) |
Dec 07, 2023 | 35.91 | 35.91 | 35.91 | 35.91 | 8 | +0.78(+2.23%) |
Dec 06, 2023 | 35.13 | 35.13 | 35.13 | 35.13 | 32 | +0.30(+0.87%) |
Dec 05, 2023 | 35.24 | 35.24 | 34.83 | 34.83 | 397 | -0.63(-1.77%) |
Dec 04, 2023 | 35.45 | 35.45 | 35.45 | 35.45 | 63 | +0.62(+1.79%) |
Dec 01, 2023 | 34.83 | 34.83 | 34.83 | 34.83 | 103 | +2.34(+7.21%) |
Nov 30, 2023 | 32.49 | 32.49 | 32.49 | 32.49 | 84 | -0.04(-0.13%) |
Nov 29, 2023 | 32.53 | 32.53 | 32.53 | 32.53 | 999 | +0.57(+1.78%) |
Nov 28, 2023 | 31.96 | 31.96 | 31.96 | 31.96 | 52 | +0.98(+3.17%) |
Nov 27, 2023 | 30.98 | 30.98 | 30.98 | 30.98 | 19 | +0.03(+0.09%) |
Nov 24, 2023 | 30.99 | 30.99 | 30.95 | 30.95 | 1,030 | -0.04(-0.13%) |
Nov 22, 2023 | 31.29 | 31.29 | 30.99 | 30.99 | 245 | +0.21(+0.68%) |
Nov 21, 2023 | 30.78 | 30.78 | 30.78 | 30.78 | 0 | -0.63(-2.01%) |
Nov 20, 2023 | 31.41 | 31.41 | 31.41 | 31.41 | 99 | -0.00(-0.01%) |
Nov 17, 2023 | 31.42 | 31.42 | 31.42 | 31.42 | 103 | +0.24(+0.76%) |
Nov 16, 2023 | 31.37 | 31.37 | 31.18 | 31.18 | 241 | -0.81(-2.52%) |
Nov 15, 2023 | 31.99 | 31.99 | 31.99 | 31.99 | 2 | +0.24(+0.75%) |
Nov 14, 2023 | 32.01 | 32.16 | 31.75 | 31.75 | 1,558 | +2.65(+9.10%) |
Nov 13, 2023 | 29.10 | 29.10 | 29.10 | 29.10 | 27 | -0.51(-1.73%) |
Nov 10, 2023 | 29.61 | 29.61 | 29.61 | 29.61 | 103 | +0.15(+0.51%) |
Nov 09, 2023 | 29.46 | 29.46 | 29.46 | 29.46 | 18 | -0.95(-3.14%) |
Nov 08, 2023 | 30.19 | 30.42 | 30.19 | 30.42 | 188 | -0.12(-0.39%) |
Nov 07, 2023 | 30.55 | 30.55 | 30.52 | 30.53 | 1,036 | -0.82(-2.63%) |
Nov 06, 2023 | 31.52 | 31.52 | 31.36 | 31.36 | 170 | -0.44(-1.38%) |
Nov 03, 2023 | 31.60 | 32.21 | 31.60 | 31.80 | 1,513 | +1.07(+3.49%) |
Nov 02, 2023 | 30.56 | 30.73 | 30.56 | 30.73 | 116 | +1.77(+6.12%) |