Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 35.93 | 36.00 | 33.80 | 33.80 | 19,120 | -1.94(-5.43%) |
Jan 30, 2024 | 35.80 | 35.80 | 35.74 | 35.74 | 2,425 | -1.32(-3.56%) |
Jan 29, 2024 | 35.00 | 37.06 | 35.00 | 37.06 | 25,302 | +2.22(+6.37%) |
Jan 26, 2024 | 35.00 | 35.84 | 34.55 | 34.84 | 12,619 | -0.17(-0.49%) |
Jan 25, 2024 | 35.04 | 36.00 | 35.00 | 35.01 | 13,020 | +0.01(+0.03%) |
Jan 24, 2024 | 35.77 | 36.00 | 34.52 | 35.00 | 11,256 | -0.11(-0.31%) |
Jan 23, 2024 | 35.11 | 35.56 | 34.97 | 35.11 | 11,187 | -0.20(-0.57%) |
Jan 22, 2024 | 36.60 | 37.00 | 35.06 | 35.31 | 25,298 | -1.58(-4.28%) |
Jan 19, 2024 | 37.00 | 37.00 | 35.00 | 36.89 | 19,508 | -0.02(-0.05%) |
Jan 18, 2024 | 37.50 | 37.50 | 36.81 | 36.91 | 10,976 | -0.84(-2.23%) |
Jan 17, 2024 | 37.54 | 37.77 | 37.20 | 37.75 | 7,330 | -0.23(-0.61%) |
Jan 16, 2024 | 39.35 | 40.00 | 37.98 | 37.98 | 7,205 | -0.85(-2.19%) |
Jan 12, 2024 | 39.46 | 40.00 | 38.83 | 38.83 | 5,750 | +0.08(+0.21%) |
Jan 11, 2024 | 38.65 | 38.97 | 38.65 | 38.75 | 4,415 | -0.76(-1.92%) |
Jan 10, 2024 | 39.86 | 39.86 | 39.30 | 39.51 | 5,270 | -0.02(-0.05%) |
Jan 09, 2024 | 40.04 | 41.60 | 39.53 | 39.53 | 12,101 | -1.26(-3.09%) |
Jan 08, 2024 | 40.00 | 41.90 | 39.88 | 40.79 | 10,411 | +0.71(+1.77%) |
Jan 05, 2024 | 38.22 | 40.88 | 38.22 | 40.08 | 20,150 | +1.24(+3.19%) |
Jan 04, 2024 | 38.95 | 39.52 | 37.60 | 38.84 | 27,040 | -0.02(-0.05%) |
Jan 03, 2024 | 41.26 | 43.25 | 38.76 | 38.86 | 18,138 | -2.08(-5.08%) |
Jan 02, 2024 | 40.48 | 41.96 | 40.48 | 40.94 | 7,838 | -0.16(-0.39%) |
Dec 29, 2023 | 41.76 | 42.20 | 41.10 | 41.10 | 12,206 | -0.50(-1.20%) |
Dec 28, 2023 | 39.41 | 42.43 | 39.24 | 41.60 | 34,809 | +0.31(+0.75%) |
Dec 27, 2023 | 40.00 | 41.36 | 39.02 | 41.29 | 12,914 | +1.18(+2.94%) |
Dec 26, 2023 | 37.80 | 41.00 | 36.91 | 40.11 | 15,456 | +1.84(+4.81%) |
Dec 22, 2023 | 39.00 | 39.10 | 37.54 | 38.27 | 11,424 | -0.83(-2.12%) |
Dec 21, 2023 | 39.35 | 39.63 | 37.89 | 39.10 | 13,225 | -0.30(-0.76%) |
Dec 20, 2023 | 40.00 | 40.00 | 38.52 | 39.40 | 11,222 | +0.50(+1.29%) |
Dec 19, 2023 | 37.96 | 39.80 | 37.72 | 38.90 | 16,437 | +1.29(+3.43%) |
Dec 18, 2023 | 37.00 | 38.47 | 36.89 | 37.61 | 6,045 | +0.12(+0.32%) |
Dec 15, 2023 | 38.62 | 38.63 | 36.37 | 37.49 | 41,386 | -0.81(-2.11%) |
Dec 14, 2023 | 39.99 | 39.99 | 37.50 | 38.30 | 12,936 | -1.19(-3.01%) |
Dec 13, 2023 | 35.00 | 39.49 | 35.00 | 39.49 | 20,041 | +4.49(+12.83%) |
Dec 12, 2023 | 36.99 | 36.99 | 34.55 | 35.00 | 14,113 | -1.74(-4.74%) |
Dec 11, 2023 | 35.60 | 37.31 | 35.45 | 36.74 | 12,760 | +1.18(+3.32%) |
Dec 08, 2023 | 35.08 | 36.82 | 35.01 | 35.56 | 15,331 | +0.31(+0.88%) |
Dec 07, 2023 | 33.00 | 35.75 | 33.00 | 35.25 | 11,957 | +2.32(+7.05%) |
Dec 06, 2023 | 33.20 | 33.62 | 31.99 | 32.93 | 15,393 | -0.27(-0.81%) |
Dec 05, 2023 | 31.80 | 33.37 | 31.80 | 33.20 | 8,443 | +0.72(+2.22%) |
Dec 04, 2023 | 32.90 | 33.00 | 32.15 | 32.48 | 8,431 | +0.27(+0.84%) |
Dec 01, 2023 | 33.11 | 33.11 | 31.76 | 32.21 | 12,403 | -0.19(-0.59%) |
Nov 30, 2023 | 32.80 | 33.00 | 31.79 | 32.40 | 18,438 | +0.09(+0.28%) |
Nov 29, 2023 | 33.31 | 33.31 | 31.89 | 32.31 | 3,811 | +0.61(+1.92%) |
Nov 28, 2023 | 31.20 | 33.21 | 31.20 | 31.70 | 7,464 | +0.67(+2.16%) |
Nov 27, 2023 | 32.60 | 33.30 | 31.03 | 31.03 | 25,155 | -1.78(-5.43%) |
Nov 24, 2023 | 32.00 | 33.01 | 31.90 | 32.81 | 9,401 | +0.39(+1.20%) |
Nov 22, 2023 | 32.47 | 32.47 | 30.89 | 32.42 | 10,113 | +1.92(+6.30%) |
Nov 21, 2023 | 31.36 | 31.55 | 30.50 | 30.50 | 4,765 | -1.31(-4.12%) |
Nov 20, 2023 | 33.22 | 33.22 | 31.59 | 31.81 | 7,473 | -1.28(-3.87%) |
Nov 17, 2023 | 33.31 | 33.31 | 32.77 | 33.09 | 8,847 | +0.09(+0.27%) |
Nov 16, 2023 | 33.42 | 34.04 | 32.47 | 33.00 | 13,154 | -0.61(-1.81%) |
Nov 15, 2023 | 34.90 | 35.98 | 32.54 | 33.61 | 16,105 | -0.49(-1.44%) |
Nov 14, 2023 | 28.12 | 34.51 | 28.12 | 34.10 | 36,756 | +5.53(+19.36%) |
Nov 13, 2023 | 29.84 | 29.84 | 28.51 | 28.57 | 9,930 | -0.14(-0.49%) |
Nov 10, 2023 | 28.48 | 29.11 | 28.15 | 28.71 | 7,947 | +0.19(+0.67%) |
Nov 09, 2023 | 29.16 | 29.30 | 28.15 | 28.52 | 6,391 | -0.76(-2.60%) |
Nov 08, 2023 | 27.97 | 29.60 | 27.37 | 29.28 | 17,885 | +1.57(+5.67%) |
Nov 07, 2023 | 27.00 | 27.94 | 26.98 | 27.71 | 26,673 | +0.95(+3.55%) |
Nov 06, 2023 | 26.95 | 27.00 | 26.65 | 26.76 | 14,880 | -0.23(-0.85%) |
Nov 03, 2023 | 27.00 | 27.48 | 26.57 | 26.99 | 12,243 | +0.09(+0.33%) |
Nov 02, 2023 | 27.16 | 27.64 | 26.63 | 26.90 | 11,549 | +0.19(+0.71%) |