Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 38.05 | 38.10 | 37.82 | 37.85 | 586,801 | -0.12(-0.32%) |
Jan 30, 2024 | 37.91 | 38.00 | 37.90 | 37.97 | 559,251 | -0.04(-0.11%) |
Jan 29, 2024 | 37.88 | 38.02 | 37.83 | 38.01 | 316,482 | +0.17(+0.45%) |
Jan 26, 2024 | 37.77 | 37.86 | 37.77 | 37.84 | 309,791 | +0.18(+0.48%) |
Jan 25, 2024 | 37.59 | 37.66 | 37.49 | 37.66 | 829,248 | +0.16(+0.43%) |
Jan 24, 2024 | 37.51 | 37.62 | 37.48 | 37.50 | 499,619 | +0.15(+0.40%) |
Jan 23, 2024 | 37.23 | 37.36 | 37.21 | 37.35 | 391,253 | -0.01(-0.03%) |
Jan 22, 2024 | 37.32 | 37.40 | 37.28 | 37.36 | 502,833 | +0.15(+0.40%) |
Jan 19, 2024 | 37.10 | 37.23 | 36.99 | 37.21 | 656,088 | +0.01(+0.03%) |
Jan 18, 2024 | 37.02 | 37.20 | 36.98 | 37.20 | 467,928 | +0.36(+0.98%) |
Jan 17, 2024 | 36.76 | 36.86 | 36.69 | 36.84 | 751,077 | -0.30(-0.81%) |
Jan 16, 2024 | 37.23 | 37.27 | 37.08 | 37.14 | 423,009 | -0.24(-0.64%) |
Jan 12, 2024 | 37.38 | 37.44 | 37.30 | 37.38 | 365,414 | +0.17(+0.46%) |
Jan 11, 2024 | 37.36 | 37.37 | 37.03 | 37.21 | 723,761 | -0.02(-0.05%) |
Jan 10, 2024 | 37.17 | 37.26 | 37.16 | 37.23 | 502,733 | +0.23(+0.62%) |
Jan 09, 2024 | 36.90 | 37.03 | 36.89 | 37.00 | 590,536 | -0.22(-0.59%) |
Jan 08, 2024 | 36.97 | 37.22 | 36.91 | 37.22 | 382,342 | +0.31(+0.84%) |
Jan 05, 2024 | 36.87 | 37.03 | 36.85 | 36.91 | 866,870 | +0.04(+0.11%) |
Jan 04, 2024 | 36.81 | 37.00 | 36.81 | 36.87 | 507,561 | +0.13(+0.35%) |
Jan 03, 2024 | 36.69 | 36.83 | 36.64 | 36.74 | 515,884 | -0.16(-0.43%) |
Jan 02, 2024 | 36.86 | 37.04 | 36.83 | 36.90 | 1,181,034 | -0.08(-0.22%) |
Dec 29, 2023 | 37.04 | 37.06 | 36.87 | 36.98 | 553,013 | +0.05(+0.14%) |
Dec 28, 2023 | 36.98 | 37.01 | 36.83 | 36.93 | 810,710 | -0.05(-0.14%) |
Dec 27, 2023 | 36.91 | 37.00 | 36.88 | 36.98 | 696,266 | +0.01(+0.03%) |
Dec 26, 2023 | 36.86 | 37.03 | 36.86 | 36.97 | 565,103 | +0.10(+0.27%) |
Dec 22, 2023 | 36.83 | 36.93 | 36.32 | 36.87 | 484,433 | +0.03(+0.08%) |
Dec 21, 2023 | 36.68 | 36.84 | 36.66 | 36.84 | 358,818 | +0.32(+0.88%) |
Dec 20, 2023 | 36.78 | 36.91 | 36.50 | 36.52 | 622,536 | -0.27(-0.73%) |
Dec 19, 2023 | 36.74 | 36.79 | 36.68 | 36.79 | 619,759 | +0.23(+0.63%) |
Dec 18, 2023 | 36.60 | 36.62 | 36.47 | 36.56 | 755,042 | +0.11(+0.30%) |
Dec 15, 2023 | 36.57 | 36.62 | 36.42 | 36.45 | 336,686 | -0.18(-0.48%) |
Dec 14, 2023 | 36.63 | 36.70 | 36.47 | 36.63 | 439,126 | -0.04(-0.11%) |
Dec 13, 2023 | 36.50 | 36.70 | 36.36 | 36.67 | 398,034 | +0.21(+0.58%) |
Dec 12, 2023 | 36.37 | 36.47 | 36.34 | 36.46 | 797,207 | -0.04(-0.11%) |
Dec 11, 2023 | 36.39 | 36.51 | 36.37 | 36.50 | 485,373 | +0.13(+0.36%) |
Dec 08, 2023 | 36.14 | 36.37 | 36.14 | 36.37 | 761,813 | +0.28(+0.78%) |
Dec 07, 2023 | 36.08 | 36.13 | 35.97 | 36.09 | 1,017,844 | -0.10(-0.28%) |
Dec 06, 2023 | 36.34 | 36.39 | 36.18 | 36.19 | 313,307 | +0.18(+0.50%) |
Dec 05, 2023 | 35.93 | 36.05 | 35.91 | 36.01 | 746,342 | -0.01(-0.03%) |
Dec 04, 2023 | 35.98 | 36.07 | 35.93 | 36.02 | 618,422 | -0.12(-0.33%) |
Dec 01, 2023 | 35.91 | 36.18 | 35.91 | 36.14 | 486,907 | +0.18(+0.50%) |
Nov 30, 2023 | 35.94 | 35.97 | 35.86 | 35.96 | 431,188 | +0.19(+0.53%) |
Nov 29, 2023 | 35.77 | 35.82 | 35.70 | 35.77 | 946,388 | +0.10(+0.28%) |
Nov 28, 2023 | 35.64 | 35.73 | 35.59 | 35.67 | 838,880 | -0.14(-0.39%) |
Nov 27, 2023 | 35.89 | 35.92 | 35.79 | 35.81 | 2,099,794 | -0.21(-0.58%) |
Nov 24, 2023 | 35.91 | 36.04 | 35.91 | 36.02 | 189,168 | +0.13(+0.36%) |
Nov 22, 2023 | 35.89 | 35.90 | 35.79 | 35.89 | 474,674 | +0.19(+0.53%) |
Nov 21, 2023 | 35.70 | 35.75 | 35.57 | 35.70 | 359,158 | -0.09(-0.25%) |
Nov 20, 2023 | 35.69 | 35.83 | 35.68 | 35.79 | 1,310,853 | -0.05(-0.14%) |
Nov 17, 2023 | 35.75 | 35.84 | 35.73 | 35.84 | 356,948 | +0.30(+0.84%) |
Nov 16, 2023 | 35.50 | 35.55 | 35.41 | 35.54 | 737,619 | -0.05(-0.14%) |
Nov 15, 2023 | 35.62 | 35.66 | 35.54 | 35.59 | 780,461 | +0.08(+0.23%) |
Nov 14, 2023 | 35.39 | 35.57 | 35.39 | 35.51 | 513,730 | +0.38(+1.08%) |
Nov 13, 2023 | 34.95 | 35.14 | 34.90 | 35.13 | 994,429 | +0.07(+0.20%) |
Nov 10, 2023 | 34.88 | 35.06 | 34.66 | 35.06 | 282,302 | +0.16(+0.46%) |
Nov 09, 2023 | 35.10 | 35.14 | 34.89 | 34.90 | 479,099 | +0.13(+0.37%) |
Nov 08, 2023 | 34.85 | 34.92 | 34.65 | 34.77 | 1,011,551 | -0.03(-0.09%) |
Nov 07, 2023 | 34.79 | 34.87 | 34.73 | 34.80 | 379,211 | -0.11(-0.31%) |
Nov 06, 2023 | 34.96 | 34.98 | 34.82 | 34.91 | 741,792 | -0.11(-0.31%) |
Nov 03, 2023 | 35.02 | 35.14 | 34.96 | 35.02 | 528,188 | +0.07(+0.20%) |
Nov 02, 2023 | 34.79 | 34.96 | 34.74 | 34.95 | 723,819 | +0.54(+1.57%) |