Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 38.29 | 39.32 | 38.29 | 38.67 | 19,960 | -0.35(-0.90%) |
Jan 30, 2024 | 38.81 | 39.30 | 38.60 | 39.02 | 30,473 | +0.30(+0.77%) |
Jan 29, 2024 | 38.26 | 38.72 | 38.26 | 38.72 | 18,844 | +0.78(+2.06%) |
Jan 26, 2024 | 38.00 | 38.00 | 37.67 | 37.94 | 12,945 | +0.28(+0.75%) |
Jan 25, 2024 | 37.82 | 37.90 | 37.51 | 37.65 | 34,190 | +0.00(+0.01%) |
Jan 24, 2024 | 37.75 | 38.06 | 37.59 | 37.65 | 53,654 | +0.69(+1.87%) |
Jan 23, 2024 | 36.98 | 37.51 | 36.93 | 36.96 | 32,684 | +0.53(+1.45%) |
Jan 22, 2024 | 36.46 | 36.66 | 36.42 | 36.43 | 14,169 | +0.00(+0.00%) |
Jan 19, 2024 | 36.18 | 36.43 | 36.10 | 36.43 | 14,216 | +0.72(+2.02%) |
Jan 18, 2024 | 35.28 | 35.97 | 35.28 | 35.71 | 40,215 | +0.81(+2.32%) |
Jan 17, 2024 | 34.79 | 35.00 | 34.69 | 34.90 | 26,953 | -0.26(-0.74%) |
Jan 16, 2024 | 35.41 | 35.41 | 35.04 | 35.16 | 45,185 | -1.16(-3.20%) |
Jan 12, 2024 | 36.54 | 36.84 | 36.29 | 36.32 | 30,252 | +0.50(+1.38%) |
Jan 11, 2024 | 36.38 | 36.38 | 35.41 | 35.83 | 27,126 | -0.79(-2.17%) |
Jan 10, 2024 | 36.76 | 36.94 | 36.62 | 36.62 | 20,689 | -0.54(-1.45%) |
Jan 09, 2024 | 37.12 | 37.75 | 37.05 | 37.16 | 43,756 | -0.50(-1.33%) |
Jan 08, 2024 | 36.10 | 37.66 | 36.09 | 37.66 | 30,501 | -0.22(-0.58%) |
Jan 05, 2024 | 38.00 | 38.24 | 37.55 | 37.88 | 16,418 | -1.01(-2.60%) |
Jan 04, 2024 | 38.71 | 39.00 | 38.71 | 38.89 | 10,498 | +0.12(+0.30%) |
Jan 03, 2024 | 38.49 | 38.84 | 38.49 | 38.77 | 22,639 | -0.47(-1.21%) |
Jan 02, 2024 | 38.61 | 39.59 | 38.61 | 39.24 | 24,967 | +0.00(+0.01%) |
Dec 29, 2023 | 38.28 | 39.42 | 38.28 | 39.24 | 18,237 | -0.28(-0.71%) |
Dec 28, 2023 | 39.62 | 39.76 | 39.52 | 39.52 | 11,968 | +0.38(+0.97%) |
Dec 27, 2023 | 38.86 | 39.14 | 38.86 | 39.14 | 19,019 | +0.14(+0.37%) |
Dec 26, 2023 | 38.99 | 39.06 | 38.75 | 39.00 | 25,310 | +0.41(+1.05%) |
Dec 22, 2023 | 38.51 | 38.80 | 38.51 | 38.59 | 55,624 | +0.30(+0.78%) |
Dec 21, 2023 | 38.01 | 38.29 | 37.83 | 38.29 | 48,261 | +1.24(+3.35%) |
Dec 20, 2023 | 37.45 | 37.55 | 37.05 | 37.05 | 31,232 | -1.12(-2.93%) |
Dec 19, 2023 | 37.50 | 38.20 | 37.50 | 38.17 | 57,890 | +0.92(+2.47%) |
Dec 18, 2023 | 37.30 | 37.48 | 37.21 | 37.25 | 176,326 | +0.45(+1.22%) |
Dec 15, 2023 | 37.03 | 37.10 | 36.71 | 36.80 | 56,884 | -0.30(-0.81%) |
Dec 14, 2023 | 36.72 | 37.87 | 36.27 | 37.10 | 29,016 | +1.28(+3.57%) |
Dec 13, 2023 | 34.82 | 35.82 | 34.82 | 35.82 | 35,622 | +1.50(+4.37%) |
Dec 12, 2023 | 34.25 | 34.43 | 34.18 | 34.32 | 36,819 | +0.39(+1.15%) |
Dec 11, 2023 | 33.82 | 33.93 | 33.54 | 33.93 | 28,503 | +0.20(+0.58%) |
Dec 08, 2023 | 33.68 | 33.91 | 33.54 | 33.73 | 23,192 | +0.13(+0.38%) |
Dec 07, 2023 | 33.13 | 33.66 | 33.13 | 33.61 | 70,705 | +0.90(+2.74%) |
Dec 06, 2023 | 33.05 | 33.24 | 32.69 | 32.71 | 15,597 | -0.12(-0.37%) |
Dec 05, 2023 | 32.00 | 33.01 | 32.00 | 32.83 | 44,483 | -0.22(-0.67%) |
Dec 04, 2023 | 33.45 | 33.63 | 32.95 | 33.05 | 57,345 | -1.08(-3.16%) |
Dec 01, 2023 | 33.15 | 34.18 | 33.15 | 34.13 | 53,068 | +1.22(+3.71%) |
Nov 30, 2023 | 31.99 | 32.95 | 31.99 | 32.91 | 47,415 | +0.34(+1.04%) |
Nov 29, 2023 | 32.90 | 32.90 | 32.50 | 32.57 | 18,861 | -0.38(-1.15%) |
Nov 28, 2023 | 33.10 | 33.10 | 32.20 | 32.95 | 9,542 | +0.75(+2.33%) |
Nov 27, 2023 | 32.31 | 32.39 | 32.18 | 32.20 | 25,342 | -0.74(-2.26%) |
Nov 24, 2023 | 31.96 | 33.00 | 31.96 | 32.95 | 14,286 | -0.05(-0.17%) |
Nov 22, 2023 | 33.22 | 33.22 | 32.98 | 33.00 | 11,791 | -0.36(-1.08%) |
Nov 21, 2023 | 33.38 | 33.43 | 33.27 | 33.36 | 19,733 | +0.00(+0.00%) |
Nov 20, 2023 | 33.00 | 33.36 | 32.74 | 33.36 | 50,447 | +0.43(+1.31%) |
Nov 17, 2023 | 32.76 | 32.94 | 32.65 | 32.93 | 46,872 | +0.45(+1.39%) |
Nov 16, 2023 | 32.73 | 32.73 | 32.29 | 32.48 | 22,782 | -0.03(-0.09%) |
Nov 15, 2023 | 32.15 | 32.75 | 32.15 | 32.51 | 63,472 | +0.30(+0.93%) |
Nov 14, 2023 | 31.12 | 32.24 | 31.00 | 32.21 | 97,926 | +1.64(+5.36%) |
Nov 13, 2023 | 30.30 | 30.57 | 29.73 | 30.57 | 37,200 | +0.23(+0.76%) |
Nov 10, 2023 | 29.04 | 30.43 | 29.04 | 30.34 | 63,816 | +0.51(+1.71%) |
Nov 09, 2023 | 30.13 | 30.35 | 29.75 | 29.83 | 111,043 | +0.17(+0.57%) |
Nov 08, 2023 | 29.77 | 29.84 | 29.54 | 29.66 | 44,854 | -0.10(-0.34%) |
Nov 07, 2023 | 29.71 | 29.82 | 29.62 | 29.76 | 63,560 | -0.36(-1.20%) |
Nov 06, 2023 | 30.05 | 30.42 | 30.00 | 30.12 | 100,081 | -0.17(-0.56%) |
Nov 03, 2023 | 30.26 | 30.33 | 30.10 | 30.29 | 24,794 | +0.00(+0.00%) |
Nov 02, 2023 | 29.90 | 30.32 | 29.65 | 30.29 | 44,539 | +0.83(+2.82%) |