Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 37.60 | 37.60 | 37.24 | 37.24 | 5,746 | -0.46(-1.22%) |
Jan 30, 2024 | 37.66 | 37.72 | 37.59 | 37.69 | 4,725 | +0.08(+0.22%) |
Jan 29, 2024 | 37.42 | 37.61 | 37.31 | 37.61 | 7,185 | +0.27(+0.72%) |
Jan 26, 2024 | 37.32 | 37.40 | 37.27 | 37.34 | 3,577 | -0.03(-0.08%) |
Jan 25, 2024 | 37.44 | 37.44 | 37.24 | 37.37 | 14,405 | +0.15(+0.40%) |
Jan 24, 2024 | 37.43 | 37.47 | 37.19 | 37.22 | 9,378 | -0.02(-0.05%) |
Jan 23, 2024 | 37.27 | 37.27 | 37.07 | 37.24 | 2,857 | +0.08(+0.22%) |
Jan 22, 2024 | 37.35 | 37.35 | 37.12 | 37.16 | 6,972 | +0.09(+0.24%) |
Jan 19, 2024 | 36.65 | 37.07 | 36.65 | 37.07 | 11,805 | +0.44(+1.20%) |
Jan 18, 2024 | 36.39 | 36.63 | 36.30 | 36.63 | 32,409 | +0.26(+0.71%) |
Jan 17, 2024 | 36.46 | 36.46 | 36.19 | 36.37 | 10,774 | -0.13(-0.35%) |
Jan 16, 2024 | 36.62 | 36.62 | 36.41 | 36.50 | 14,733 | -0.08(-0.23%) |
Jan 12, 2024 | 36.56 | 36.61 | 36.47 | 36.58 | 4,399 | +0.03(+0.07%) |
Jan 11, 2024 | 36.59 | 36.59 | 36.24 | 36.56 | 2,956 | -0.08(-0.21%) |
Jan 10, 2024 | 36.46 | 36.63 | 36.40 | 36.63 | 10,861 | +0.26(+0.72%) |
Jan 09, 2024 | 36.25 | 36.37 | 36.25 | 36.37 | 2,040 | -0.09(-0.24%) |
Jan 08, 2024 | 36.01 | 36.46 | 36.00 | 36.46 | 10,251 | +0.48(+1.32%) |
Jan 05, 2024 | 35.97 | 36.07 | 35.87 | 35.98 | 5,448 | +0.10(+0.29%) |
Jan 04, 2024 | 35.98 | 36.17 | 35.88 | 35.88 | 5,854 | -0.04(-0.12%) |
Jan 03, 2024 | 36.02 | 36.05 | 35.92 | 35.93 | 8,267 | -0.33(-0.92%) |
Jan 02, 2024 | 36.34 | 36.35 | 36.16 | 36.26 | 9,121 | -0.17(-0.46%) |
Dec 29, 2023 | 36.52 | 36.56 | 36.34 | 36.43 | 5,311 | -0.15(-0.40%) |
Dec 28, 2023 | 36.59 | 36.62 | 36.56 | 36.57 | 5,995 | +0.08(+0.23%) |
Dec 27, 2023 | 36.44 | 36.55 | 36.44 | 36.49 | 4,511 | +0.03(+0.09%) |
Dec 26, 2023 | 36.16 | 36.46 | 36.16 | 36.46 | 6,217 | +0.20(+0.54%) |
Dec 22, 2023 | 36.30 | 36.31 | 36.17 | 36.26 | 13,732 | +0.10(+0.29%) |
Dec 21, 2023 | 36.10 | 36.17 | 35.93 | 36.15 | 7,732 | +0.32(+0.91%) |
Dec 20, 2023 | 36.30 | 36.38 | 35.83 | 35.83 | 5,882 | -0.51(-1.41%) |
Dec 19, 2023 | 36.31 | 36.34 | 36.28 | 36.34 | 2,703 | +0.15(+0.43%) |
Dec 18, 2023 | 36.18 | 36.33 | 36.06 | 36.19 | 6,981 | +0.21(+0.58%) |
Dec 15, 2023 | 35.79 | 36.05 | 35.79 | 35.98 | 24,523 | +0.02(+0.05%) |
Dec 14, 2023 | 36.03 | 36.14 | 35.91 | 35.96 | 16,381 | +0.09(+0.24%) |
Dec 13, 2023 | 35.46 | 35.90 | 35.44 | 35.87 | 8,674 | +0.46(+1.31%) |
Dec 12, 2023 | 35.30 | 35.43 | 35.02 | 35.41 | 9,229 | +0.15(+0.43%) |
Dec 11, 2023 | 34.99 | 35.27 | 34.99 | 35.26 | 8,716 | +0.31(+0.90%) |
Dec 08, 2023 | 34.64 | 34.99 | 34.64 | 34.94 | 3,144 | +0.17(+0.50%) |
Dec 07, 2023 | 34.60 | 34.81 | 34.60 | 34.77 | 13,458 | +0.19(+0.55%) |
Dec 06, 2023 | 34.88 | 34.88 | 34.53 | 34.58 | 4,433 | -0.05(-0.15%) |
Dec 05, 2023 | 34.71 | 34.75 | 34.51 | 34.63 | 7,399 | -0.13(-0.36%) |
Dec 04, 2023 | 35.29 | 35.29 | 34.65 | 34.76 | 11,021 | -0.17(-0.50%) |
Dec 01, 2023 | 34.73 | 34.99 | 34.73 | 34.93 | 5,862 | +0.22(+0.62%) |
Nov 30, 2023 | 34.74 | 34.74 | 34.50 | 34.71 | 7,888 | +0.13(+0.36%) |
Nov 29, 2023 | 34.84 | 34.84 | 34.59 | 34.59 | 11,037 | -0.01(-0.02%) |
Nov 28, 2023 | 34.53 | 34.62 | 34.53 | 34.60 | 960 | -0.00(-0.00%) |
Nov 27, 2023 | 34.62 | 34.65 | 34.56 | 34.60 | 4,607 | -0.03(-0.07%) |
Nov 24, 2023 | 34.65 | 34.65 | 34.59 | 34.62 | 2,807 | +0.03(+0.08%) |
Nov 22, 2023 | 34.47 | 34.64 | 34.47 | 34.60 | 6,898 | +0.11(+0.32%) |
Nov 21, 2023 | 34.43 | 34.49 | 34.43 | 34.49 | 1,374 | -0.05(-0.16%) |
Nov 20, 2023 | 34.39 | 34.58 | 34.39 | 34.54 | 1,306 | +0.22(+0.65%) |
Nov 17, 2023 | 34.38 | 34.38 | 34.24 | 34.32 | 5,367 | +0.09(+0.26%) |
Nov 16, 2023 | 34.19 | 34.23 | 34.18 | 34.23 | 2,376 | -0.10(-0.28%) |
Nov 15, 2023 | 34.42 | 34.48 | 34.29 | 34.33 | 3,715 | -0.01(-0.04%) |
Nov 14, 2023 | 34.05 | 34.39 | 34.05 | 34.34 | 3,354 | +0.70(+2.07%) |
Nov 13, 2023 | 33.61 | 33.67 | 33.58 | 33.64 | 3,907 | -0.02(-0.06%) |
Nov 10, 2023 | 33.31 | 33.66 | 33.29 | 33.66 | 11,866 | +0.55(+1.66%) |
Nov 09, 2023 | 33.41 | 33.41 | 33.11 | 33.11 | 316 | -0.36(-1.08%) |
Nov 08, 2023 | 33.49 | 33.51 | 33.35 | 33.47 | 3,738 | +0.10(+0.31%) |
Nov 07, 2023 | 33.32 | 33.47 | 33.32 | 33.37 | 4,745 | +0.06(+0.17%) |
Nov 06, 2023 | 33.39 | 33.39 | 33.23 | 33.31 | 2,483 | -0.01(-0.03%) |
Nov 03, 2023 | 33.24 | 33.39 | 33.14 | 33.32 | 4,502 | +0.41(+1.24%) |
Nov 02, 2023 | 32.45 | 32.95 | 32.45 | 32.92 | 10,451 | +0.64(+1.99%) |