Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 37.79 | 38.12 | 37.63 | 37.80 | 25,566 | +0.06(+0.16%) |
Jan 30, 2024 | 37.70 | 37.91 | 37.61 | 37.74 | 52,524 | -0.04(-0.11%) |
Jan 29, 2024 | 37.92 | 37.94 | 37.57 | 37.78 | 99,877 | +0.09(+0.24%) |
Jan 26, 2024 | 37.72 | 37.94 | 37.66 | 37.69 | 14,795 | -0.17(-0.45%) |
Jan 25, 2024 | 37.83 | 37.86 | 37.59 | 37.86 | 23,411 | +0.18(+0.48%) |
Jan 24, 2024 | 37.84 | 37.84 | 37.36 | 37.68 | 18,109 | +0.80(+2.16%) |
Jan 23, 2024 | 36.86 | 37.08 | 36.72 | 36.88 | 26,607 | +0.02(+0.05%) |
Jan 22, 2024 | 36.70 | 36.92 | 36.64 | 36.86 | 24,835 | -0.02(-0.05%) |
Jan 19, 2024 | 36.73 | 37.09 | 36.54 | 36.88 | 17,704 | +0.00(+0.00%) |
Jan 18, 2024 | 36.95 | 37.12 | 36.86 | 36.88 | 30,026 | +0.04(+0.11%) |
Jan 17, 2024 | 36.79 | 36.93 | 36.57 | 36.84 | 33,896 | -0.65(-1.73%) |
Jan 16, 2024 | 37.70 | 37.70 | 37.23 | 37.49 | 34,260 | -0.33(-0.87%) |
Jan 12, 2024 | 37.79 | 37.88 | 37.64 | 37.82 | 12,082 | +0.45(+1.20%) |
Jan 11, 2024 | 37.57 | 37.63 | 37.29 | 37.37 | 26,821 | -0.16(-0.42%) |
Jan 10, 2024 | 37.50 | 37.59 | 37.29 | 37.53 | 25,610 | +0.24(+0.64%) |
Jan 09, 2024 | 37.34 | 37.54 | 37.29 | 37.29 | 56,396 | -0.56(-1.49%) |
Jan 08, 2024 | 37.49 | 37.97 | 37.49 | 37.85 | 17,287 | +0.12(+0.33%) |
Jan 05, 2024 | 37.59 | 38.13 | 37.59 | 37.73 | 31,433 | +0.11(+0.29%) |
Jan 04, 2024 | 37.39 | 37.76 | 37.39 | 37.62 | 30,369 | +0.18(+0.48%) |
Jan 03, 2024 | 37.47 | 37.81 | 37.44 | 37.44 | 26,648 | -0.30(-0.79%) |
Jan 02, 2024 | 37.96 | 38.07 | 37.62 | 37.74 | 33,354 | -0.54(-1.40%) |
Dec 29, 2023 | 38.24 | 38.29 | 38.04 | 38.28 | 24,829 | +0.49(+1.29%) |
Dec 28, 2023 | 37.58 | 37.98 | 37.58 | 37.79 | 43,218 | +0.17(+0.45%) |
Dec 27, 2023 | 37.45 | 37.67 | 37.28 | 37.62 | 50,796 | +0.36(+0.96%) |
Dec 26, 2023 | 37.44 | 37.48 | 37.26 | 37.26 | 31,368 | -0.23(-0.61%) |
Dec 22, 2023 | 37.52 | 37.65 | 37.22 | 37.49 | 17,350 | +0.11(+0.29%) |
Dec 21, 2023 | 37.39 | 37.66 | 37.22 | 37.38 | 150,230 | +0.38(+1.04%) |
Dec 20, 2023 | 37.15 | 37.41 | 36.90 | 36.99 | 79,491 | -0.39(-1.05%) |
Dec 19, 2023 | 37.23 | 37.56 | 37.20 | 37.39 | 64,698 | +0.07(+0.18%) |
Dec 18, 2023 | 37.26 | 37.33 | 37.02 | 37.32 | 46,673 | +0.08(+0.21%) |
Dec 15, 2023 | 37.43 | 37.66 | 37.24 | 37.24 | 64,013 | -0.42(-1.13%) |
Dec 14, 2023 | 37.42 | 37.66 | 37.26 | 37.66 | 165,483 | +0.88(+2.39%) |
Dec 13, 2023 | 36.30 | 37.01 | 36.10 | 36.79 | 61,879 | +0.33(+0.89%) |
Dec 12, 2023 | 36.46 | 36.66 | 36.22 | 36.46 | 87,167 | -0.16(-0.43%) |
Dec 11, 2023 | 36.33 | 36.69 | 36.32 | 36.62 | 209,075 | +0.02(+0.05%) |
Dec 08, 2023 | 36.60 | 36.79 | 36.49 | 36.60 | 23,888 | -0.30(-0.80%) |
Dec 07, 2023 | 36.81 | 37.00 | 36.65 | 36.90 | 43,265 | +0.18(+0.48%) |
Dec 06, 2023 | 36.93 | 37.16 | 36.67 | 36.72 | 49,316 | -0.21(-0.57%) |
Dec 05, 2023 | 36.87 | 37.02 | 36.75 | 36.93 | 76,516 | -0.14(-0.39%) |
Dec 04, 2023 | 37.10 | 37.21 | 36.92 | 37.07 | 38,302 | -0.31(-0.82%) |
Dec 01, 2023 | 36.94 | 37.38 | 36.78 | 37.38 | 29,761 | +0.64(+1.74%) |
Nov 30, 2023 | 36.88 | 36.88 | 36.63 | 36.74 | 24,555 | -0.24(-0.64%) |
Nov 29, 2023 | 37.35 | 37.35 | 36.97 | 36.97 | 21,571 | -0.67(-1.78%) |
Nov 28, 2023 | 37.34 | 37.65 | 37.34 | 37.65 | 14,911 | +0.45(+1.22%) |
Nov 27, 2023 | 37.18 | 37.23 | 36.95 | 37.19 | 26,633 | +0.18(+0.48%) |
Nov 24, 2023 | 36.96 | 37.21 | 36.94 | 37.01 | 10,005 | -0.14(-0.37%) |
Nov 22, 2023 | 37.32 | 37.32 | 37.04 | 37.15 | 18,959 | -0.14(-0.37%) |
Nov 21, 2023 | 37.58 | 37.58 | 37.10 | 37.29 | 23,252 | -0.36(-0.95%) |
Nov 20, 2023 | 37.42 | 37.66 | 37.34 | 37.65 | 21,484 | +0.69(+1.87%) |
Nov 17, 2023 | 36.97 | 37.19 | 36.90 | 36.96 | 38,970 | +0.18(+0.48%) |
Nov 16, 2023 | 36.96 | 37.09 | 36.69 | 36.78 | 17,220 | -0.46(-1.24%) |
Nov 15, 2023 | 37.22 | 37.36 | 37.01 | 37.24 | 29,144 | +0.02(+0.05%) |
Nov 14, 2023 | 37.01 | 37.38 | 36.85 | 37.22 | 24,067 | +1.13(+3.14%) |
Nov 13, 2023 | 36.18 | 36.23 | 35.91 | 36.09 | 64,518 | -0.35(-0.95%) |
Nov 10, 2023 | 36.33 | 36.44 | 36.06 | 36.43 | 35,480 | +0.26(+0.71%) |
Nov 09, 2023 | 36.59 | 36.68 | 36.16 | 36.18 | 72,326 | -0.52(-1.42%) |
Nov 08, 2023 | 36.54 | 36.74 | 36.47 | 36.70 | 414,860 | +0.10(+0.27%) |
Nov 07, 2023 | 36.63 | 36.75 | 36.47 | 36.60 | 21,898 | -0.30(-0.80%) |
Nov 06, 2023 | 36.62 | 36.91 | 36.62 | 36.90 | 32,254 | +0.28(+0.75%) |
Nov 03, 2023 | 36.24 | 36.71 | 36.24 | 36.62 | 24,386 | +0.54(+1.50%) |
Nov 02, 2023 | 35.84 | 36.11 | 35.81 | 36.08 | 20,415 | +0.92(+2.61%) |