Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 38.52 | 38.53 | 37.07 | 37.08 | 1,247,168 | -1.23(-3.21%) |
Jan 30, 2024 | 37.01 | 38.37 | 36.97 | 38.31 | 1,298,007 | +0.82(+2.19%) |
Jan 29, 2024 | 37.19 | 37.55 | 36.40 | 37.49 | 995,452 | +0.30(+0.81%) |
Jan 26, 2024 | 37.29 | 37.53 | 36.54 | 37.19 | 1,239,847 | -0.17(-0.46%) |
Jan 25, 2024 | 37.06 | 37.47 | 36.32 | 37.36 | 1,094,657 | +0.75(+2.05%) |
Jan 24, 2024 | 36.33 | 36.89 | 36.08 | 36.61 | 1,053,799 | +0.63(+1.75%) |
Jan 23, 2024 | 35.86 | 36.31 | 35.58 | 35.98 | 1,181,873 | +0.09(+0.25%) |
Jan 22, 2024 | 35.61 | 36.40 | 35.34 | 35.89 | 1,025,685 | +0.21(+0.59%) |
Jan 19, 2024 | 35.72 | 35.79 | 34.92 | 35.68 | 1,247,582 | -0.04(-0.11%) |
Jan 18, 2024 | 35.72 | 36.00 | 35.30 | 35.72 | 1,722,719 | +0.23(+0.65%) |
Jan 17, 2024 | 34.79 | 35.54 | 34.58 | 35.49 | 1,142,464 | +0.11(+0.31%) |
Jan 16, 2024 | 36.64 | 36.92 | 35.37 | 35.38 | 1,808,628 | -1.77(-4.77%) |
Jan 12, 2024 | 37.51 | 37.71 | 36.69 | 37.15 | 1,647,730 | +0.40(+1.08%) |
Jan 11, 2024 | 37.25 | 37.34 | 36.58 | 36.75 | 1,166,877 | -0.39(-1.04%) |
Jan 10, 2024 | 37.93 | 37.93 | 36.63 | 37.14 | 1,470,697 | -0.73(-1.92%) |
Jan 09, 2024 | 38.07 | 38.10 | 36.89 | 37.87 | 1,560,473 | -0.13(-0.34%) |
Jan 08, 2024 | 36.69 | 38.01 | 36.48 | 38.00 | 1,963,749 | -0.06(-0.16%) |
Jan 05, 2024 | 38.38 | 38.56 | 37.59 | 38.06 | 1,048,022 | -0.02(-0.05%) |
Jan 04, 2024 | 39.39 | 39.62 | 38.07 | 38.08 | 1,259,924 | -1.07(-2.74%) |
Jan 03, 2024 | 38.65 | 39.36 | 38.26 | 39.15 | 1,115,505 | +0.40(+1.03%) |
Jan 02, 2024 | 39.08 | 39.70 | 38.48 | 38.75 | 916,662 | +0.23(+0.59%) |
Dec 29, 2023 | 39.16 | 39.18 | 38.43 | 38.52 | 872,779 | -0.35(-0.90%) |
Dec 28, 2023 | 39.47 | 39.82 | 38.82 | 38.87 | 1,087,940 | -0.90(-2.25%) |
Dec 27, 2023 | 39.65 | 39.95 | 39.36 | 39.77 | 1,062,554 | +0.17(+0.43%) |
Dec 26, 2023 | 38.88 | 39.66 | 38.72 | 39.60 | 862,129 | +1.18(+3.08%) |
Dec 22, 2023 | 38.59 | 38.91 | 38.21 | 38.42 | 754,230 | +0.10(+0.26%) |
Dec 21, 2023 | 37.88 | 38.38 | 37.70 | 38.32 | 748,284 | +0.61(+1.61%) |
Dec 20, 2023 | 38.81 | 38.96 | 37.68 | 37.71 | 1,064,686 | -0.82(-2.12%) |
Dec 19, 2023 | 38.01 | 38.60 | 37.85 | 38.52 | 1,044,599 | +0.36(+0.94%) |
Dec 18, 2023 | 38.76 | 39.04 | 38.06 | 38.17 | 1,259,532 | +0.48(+1.27%) |
Dec 15, 2023 | 37.62 | 37.74 | 36.67 | 37.69 | 3,697,359 | +0.41(+1.09%) |
Dec 14, 2023 | 36.12 | 37.49 | 36.11 | 37.28 | 1,811,660 | +1.81(+5.11%) |
Dec 13, 2023 | 34.48 | 35.53 | 34.00 | 35.47 | 1,538,037 | +1.20(+3.51%) |
Dec 12, 2023 | 34.72 | 34.74 | 33.96 | 34.27 | 1,199,761 | -1.17(-3.31%) |
Dec 11, 2023 | 35.15 | 35.98 | 35.05 | 35.44 | 1,240,385 | +0.05(+0.14%) |
Dec 08, 2023 | 34.98 | 35.64 | 34.91 | 35.39 | 1,241,355 | +0.72(+2.07%) |
Dec 07, 2023 | 35.15 | 35.35 | 34.49 | 34.67 | 2,765,920 | -0.11(-0.31%) |
Dec 06, 2023 | 35.44 | 36.01 | 34.75 | 34.78 | 1,503,366 | -1.20(-3.35%) |
Dec 05, 2023 | 37.27 | 37.40 | 35.98 | 35.99 | 1,101,886 | -1.12(-3.03%) |
Dec 04, 2023 | 37.19 | 37.49 | 36.80 | 37.11 | 1,195,376 | -0.61(-1.61%) |
Dec 01, 2023 | 37.10 | 38.44 | 37.05 | 37.72 | 1,017,422 | +0.46(+1.23%) |
Nov 30, 2023 | 37.68 | 38.88 | 36.65 | 37.26 | 1,619,880 | +0.15(+0.40%) |
Nov 29, 2023 | 37.44 | 37.64 | 36.92 | 37.11 | 1,121,002 | -0.03(-0.08%) |
Nov 28, 2023 | 37.41 | 37.71 | 36.96 | 37.14 | 886,038 | +0.05(+0.13%) |
Nov 27, 2023 | 37.37 | 37.62 | 36.97 | 37.09 | 988,654 | -0.77(-2.02%) |
Nov 24, 2023 | 37.37 | 38.21 | 37.37 | 37.86 | 441,291 | +0.38(+1.01%) |
Nov 22, 2023 | 36.23 | 37.61 | 35.81 | 37.48 | 1,290,085 | -0.08(-0.21%) |
Nov 21, 2023 | 37.26 | 37.81 | 36.75 | 37.56 | 1,294,676 | -0.27(-0.71%) |
Nov 20, 2023 | 38.18 | 38.58 | 37.70 | 37.83 | 1,089,907 | +0.11(+0.29%) |
Nov 17, 2023 | 36.80 | 37.80 | 36.80 | 37.72 | 1,759,788 | +1.47(+4.06%) |
Nov 16, 2023 | 37.03 | 37.28 | 35.30 | 36.25 | 1,309,411 | -1.46(-3.88%) |
Nov 15, 2023 | 37.76 | 38.46 | 37.70 | 37.71 | 1,209,406 | -0.45(-1.17%) |
Nov 14, 2023 | 37.72 | 38.30 | 37.43 | 38.16 | 1,196,573 | +0.68(+1.81%) |
Nov 13, 2023 | 36.71 | 37.48 | 36.46 | 37.48 | 1,414,270 | +0.91(+2.48%) |
Nov 10, 2023 | 36.50 | 37.05 | 36.18 | 36.57 | 1,358,212 | +0.48(+1.32%) |
Nov 09, 2023 | 36.53 | 36.83 | 36.06 | 36.10 | 1,339,897 | -0.09(-0.25%) |
Nov 08, 2023 | 36.96 | 37.57 | 36.18 | 36.19 | 2,228,012 | -1.18(-3.17%) |
Nov 07, 2023 | 38.03 | 38.04 | 36.93 | 37.37 | 1,886,518 | -1.42(-3.67%) |
Nov 06, 2023 | 40.32 | 40.45 | 38.76 | 38.79 | 1,797,782 | -1.47(-3.66%) |
Nov 03, 2023 | 40.81 | 41.41 | 39.69 | 40.27 | 2,793,152 | -0.66(-1.60%) |
Nov 02, 2023 | 39.41 | 41.01 | 39.07 | 40.92 | 1,749,299 | +1.55(+3.94%) |