Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 37.54 | 37.56 | 36.40 | 36.40 | 43,871 | -1.29(-3.42%) |
Jan 30, 2024 | 37.68 | 37.75 | 37.49 | 37.69 | 21,955 | -0.26(-0.69%) |
Jan 29, 2024 | 37.58 | 37.95 | 37.32 | 37.95 | 74,988 | +0.55(+1.47%) |
Jan 26, 2024 | 37.51 | 37.69 | 37.39 | 37.40 | 32,942 | -0.05(-0.13%) |
Jan 25, 2024 | 37.41 | 37.70 | 36.95 | 37.45 | 95,399 | +0.56(+1.52%) |
Jan 24, 2024 | 37.54 | 37.56 | 36.82 | 36.89 | 189,385 | -0.50(-1.34%) |
Jan 23, 2024 | 37.62 | 37.62 | 37.07 | 37.39 | 94,191 | +0.08(+0.21%) |
Jan 22, 2024 | 36.46 | 37.31 | 36.46 | 37.31 | 25,084 | +0.94(+2.58%) |
Jan 19, 2024 | 36.05 | 36.37 | 35.68 | 36.37 | 27,909 | +0.35(+0.97%) |
Jan 18, 2024 | 35.90 | 36.20 | 35.49 | 36.02 | 196,114 | +0.10(+0.28%) |
Jan 17, 2024 | 35.55 | 35.92 | 35.55 | 35.92 | 89,051 | -0.22(-0.61%) |
Jan 16, 2024 | 36.21 | 36.47 | 35.95 | 36.14 | 44,189 | -0.52(-1.42%) |
Jan 12, 2024 | 37.43 | 37.43 | 36.48 | 36.66 | 35,405 | -0.12(-0.33%) |
Jan 11, 2024 | 36.84 | 36.84 | 36.21 | 36.78 | 45,244 | -0.30(-0.81%) |
Jan 10, 2024 | 36.99 | 37.08 | 36.67 | 37.08 | 37,020 | +0.11(+0.30%) |
Jan 09, 2024 | 37.19 | 37.19 | 36.75 | 36.97 | 53,050 | -0.69(-1.83%) |
Jan 08, 2024 | 37.27 | 37.66 | 37.19 | 37.66 | 30,917 | +0.20(+0.53%) |
Jan 05, 2024 | 37.34 | 37.72 | 37.28 | 37.46 | 109,760 | -0.09(-0.24%) |
Jan 04, 2024 | 37.61 | 37.78 | 37.36 | 37.55 | 64,554 | -0.11(-0.29%) |
Jan 03, 2024 | 38.18 | 38.22 | 37.52 | 37.66 | 40,536 | -0.90(-2.33%) |
Jan 02, 2024 | 38.64 | 38.86 | 38.32 | 38.56 | 70,095 | -0.24(-0.62%) |
Dec 29, 2023 | 39.27 | 39.36 | 38.75 | 38.80 | 37,602 | -0.65(-1.65%) |
Dec 28, 2023 | 39.36 | 39.59 | 39.27 | 39.45 | 35,570 | -0.20(-0.50%) |
Dec 27, 2023 | 39.45 | 39.71 | 39.39 | 39.65 | 42,713 | +0.09(+0.23%) |
Dec 26, 2023 | 39.21 | 39.60 | 39.06 | 39.56 | 48,911 | +0.53(+1.36%) |
Dec 22, 2023 | 39.03 | 39.22 | 38.83 | 39.03 | 36,204 | +0.18(+0.46%) |
Dec 21, 2023 | 38.41 | 38.85 | 38.41 | 38.85 | 50,350 | +0.64(+1.67%) |
Dec 20, 2023 | 38.49 | 39.21 | 38.10 | 38.21 | 70,807 | -0.55(-1.42%) |
Dec 19, 2023 | 38.01 | 38.77 | 38.01 | 38.76 | 53,201 | +0.85(+2.24%) |
Dec 18, 2023 | 38.01 | 38.06 | 37.82 | 37.91 | 76,146 | +0.04(+0.11%) |
Dec 15, 2023 | 38.33 | 38.33 | 37.75 | 37.87 | 52,134 | -0.36(-0.94%) |
Dec 14, 2023 | 37.90 | 38.27 | 37.83 | 38.23 | 30,161 | +0.90(+2.41%) |
Dec 13, 2023 | 36.35 | 37.33 | 35.96 | 37.33 | 45,506 | +1.03(+2.84%) |
Dec 12, 2023 | 36.48 | 36.48 | 36.09 | 36.30 | 51,335 | -0.06(-0.17%) |
Dec 11, 2023 | 36.27 | 36.40 | 36.08 | 36.36 | 18,669 | +0.08(+0.22%) |
Dec 08, 2023 | 36.12 | 36.34 | 35.99 | 36.28 | 34,506 | +0.43(+1.20%) |
Dec 07, 2023 | 35.82 | 35.99 | 35.59 | 35.85 | 40,311 | +0.16(+0.45%) |
Dec 06, 2023 | 35.99 | 36.36 | 35.63 | 35.69 | 99,064 | -0.09(-0.25%) |
Dec 05, 2023 | 35.93 | 35.97 | 35.67 | 35.78 | 22,027 | -0.45(-1.24%) |
Dec 04, 2023 | 35.70 | 36.23 | 35.70 | 36.23 | 49,858 | +0.38(+1.06%) |
Dec 01, 2023 | 34.87 | 35.85 | 34.87 | 35.85 | 32,821 | +1.08(+3.11%) |
Nov 30, 2023 | 34.97 | 34.97 | 34.66 | 34.77 | 27,021 | -0.04(-0.11%) |
Nov 29, 2023 | 34.89 | 35.08 | 34.68 | 34.81 | 29,020 | +0.12(+0.35%) |
Nov 28, 2023 | 34.89 | 34.95 | 34.59 | 34.69 | 23,406 | -0.35(-1.00%) |
Nov 27, 2023 | 34.92 | 35.04 | 34.87 | 35.04 | 23,058 | -0.10(-0.28%) |
Nov 24, 2023 | 34.93 | 35.15 | 34.88 | 35.14 | 25,474 | +0.22(+0.63%) |
Nov 22, 2023 | 34.75 | 35.00 | 34.75 | 34.92 | 37,400 | +0.23(+0.66%) |
Nov 21, 2023 | 34.69 | 34.80 | 34.61 | 34.69 | 31,775 | -0.30(-0.86%) |
Nov 20, 2023 | 34.72 | 34.99 | 34.71 | 34.99 | 34,528 | +0.17(+0.49%) |
Nov 17, 2023 | 34.67 | 34.82 | 34.60 | 34.82 | 45,682 | +0.58(+1.69%) |
Nov 16, 2023 | 34.81 | 34.81 | 34.22 | 34.24 | 52,227 | -0.63(-1.81%) |
Nov 15, 2023 | 34.94 | 35.34 | 34.77 | 34.87 | 119,680 | -0.04(-0.11%) |
Nov 14, 2023 | 34.22 | 34.91 | 34.21 | 34.91 | 79,542 | +1.56(+4.68%) |
Nov 13, 2023 | 33.17 | 33.38 | 33.05 | 33.35 | 21,097 | +0.01(+0.03%) |
Nov 10, 2023 | 33.42 | 33.42 | 32.80 | 33.34 | 18,386 | +0.47(+1.43%) |
Nov 09, 2023 | 33.22 | 33.25 | 32.78 | 32.87 | 32,123 | -0.30(-0.90%) |
Nov 08, 2023 | 33.51 | 33.51 | 33.00 | 33.17 | 41,209 | -0.34(-1.01%) |
Nov 07, 2023 | 33.49 | 33.53 | 33.23 | 33.51 | 69,470 | -0.16(-0.48%) |
Nov 06, 2023 | 33.91 | 33.91 | 33.45 | 33.67 | 31,938 | -0.27(-0.80%) |
Nov 03, 2023 | 33.60 | 34.11 | 33.60 | 33.94 | 23,839 | +0.78(+2.35%) |
Nov 02, 2023 | 32.89 | 33.16 | 32.77 | 33.16 | 91,789 | +0.69(+2.13%) |