Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 37.37 | 37.41 | 37.00 | 37.00 | 3,760 | -0.62(-1.65%) |
Jan 30, 2024 | 37.11 | 37.62 | 37.07 | 37.62 | 11,642 | -0.26(-0.69%) |
Jan 29, 2024 | 37.02 | 37.91 | 37.02 | 37.88 | 15,892 | +0.68(+1.83%) |
Jan 26, 2024 | 37.50 | 37.59 | 37.15 | 37.20 | 21,161 | -0.28(-0.75%) |
Jan 25, 2024 | 38.55 | 38.55 | 36.45 | 37.48 | 25,031 | +1.45(+4.04%) |
Jan 24, 2024 | 36.85 | 36.85 | 36.00 | 36.02 | 96,585 | -0.29(-0.78%) |
Jan 23, 2024 | 35.42 | 36.62 | 35.20 | 36.31 | 101,615 | +0.31(+0.86%) |
Jan 22, 2024 | 36.56 | 38.82 | 36.00 | 36.00 | 45,314 | -2.82(-7.26%) |
Jan 19, 2024 | 38.30 | 38.96 | 37.83 | 38.82 | 11,190 | +0.23(+0.60%) |
Jan 18, 2024 | 38.66 | 38.66 | 37.97 | 38.59 | 4,894 | +0.45(+1.18%) |
Jan 17, 2024 | 37.82 | 38.14 | 37.72 | 38.14 | 14,391 | -0.44(-1.14%) |
Jan 16, 2024 | 38.89 | 39.10 | 38.37 | 38.58 | 17,047 | -0.69(-1.77%) |
Jan 12, 2024 | 40.31 | 40.46 | 39.14 | 39.27 | 23,260 | -1.55(-3.79%) |
Jan 11, 2024 | 41.13 | 41.13 | 39.12 | 40.82 | 13,742 | -0.30(-0.72%) |
Jan 10, 2024 | 41.36 | 41.36 | 40.76 | 41.12 | 7,758 | -0.77(-1.83%) |
Jan 09, 2024 | 41.16 | 41.88 | 40.37 | 41.88 | 38,297 | +0.67(+1.63%) |
Jan 08, 2024 | 39.00 | 41.25 | 38.66 | 41.21 | 54,035 | +2.68(+6.96%) |
Jan 05, 2024 | 36.22 | 38.58 | 36.22 | 38.53 | 21,122 | +0.01(+0.03%) |
Jan 04, 2024 | 37.38 | 38.67 | 37.38 | 38.52 | 5,325 | +1.16(+3.10%) |
Jan 03, 2024 | 38.00 | 38.17 | 37.35 | 37.36 | 14,379 | -1.97(-5.01%) |
Jan 02, 2024 | 39.70 | 39.81 | 38.93 | 39.33 | 10,823 | -0.78(-1.94%) |
Dec 29, 2023 | 40.06 | 40.59 | 40.06 | 40.11 | 6,409 | +0.10(+0.25%) |
Dec 28, 2023 | 39.58 | 40.01 | 38.99 | 40.01 | 38,464 | +0.02(+0.05%) |
Dec 27, 2023 | 37.48 | 40.64 | 37.48 | 39.99 | 17,245 | +0.68(+1.73%) |
Dec 26, 2023 | 39.23 | 39.50 | 39.13 | 39.31 | 5,762 | +0.02(+0.05%) |
Dec 22, 2023 | 39.85 | 40.12 | 39.19 | 39.29 | 8,555 | +0.14(+0.35%) |
Dec 21, 2023 | 38.47 | 39.15 | 38.47 | 39.15 | 34,628 | +1.13(+2.98%) |
Dec 20, 2023 | 39.25 | 39.25 | 38.02 | 38.02 | 15,993 | -1.08(-2.76%) |
Dec 19, 2023 | 38.72 | 39.29 | 38.72 | 39.10 | 12,343 | +1.41(+3.74%) |
Dec 18, 2023 | 36.39 | 38.26 | 36.39 | 37.69 | 17,594 | -1.12(-2.89%) |
Dec 15, 2023 | 39.71 | 39.93 | 38.81 | 38.81 | 18,762 | -1.26(-3.14%) |
Dec 14, 2023 | 38.42 | 40.09 | 38.42 | 40.07 | 61,757 | +2.35(+6.23%) |
Dec 13, 2023 | 36.23 | 37.73 | 35.65 | 37.72 | 55,669 | +0.75(+2.03%) |
Dec 12, 2023 | 37.03 | 37.50 | 36.55 | 36.97 | 4,139 | +0.26(+0.71%) |
Dec 11, 2023 | 34.07 | 36.75 | 34.06 | 36.71 | 28,346 | +0.15(+0.41%) |
Dec 08, 2023 | 36.68 | 36.68 | 35.81 | 36.56 | 13,165 | -0.58(-1.56%) |
Dec 07, 2023 | 35.74 | 37.38 | 35.50 | 37.14 | 9,377 | +2.30(+6.61%) |
Dec 06, 2023 | 36.50 | 36.50 | 34.84 | 34.84 | 73,254 | -0.23(-0.66%) |
Dec 05, 2023 | 35.45 | 35.67 | 35.07 | 35.07 | 21,601 | -0.53(-1.48%) |
Dec 04, 2023 | 35.39 | 36.20 | 35.23 | 35.60 | 19,268 | -0.55(-1.53%) |
Dec 01, 2023 | 34.84 | 36.43 | 34.84 | 36.15 | 27,366 | +1.40(+4.03%) |
Nov 30, 2023 | 34.16 | 34.93 | 34.16 | 34.75 | 31,006 | +0.32(+0.93%) |
Nov 29, 2023 | 36.34 | 36.41 | 34.01 | 34.43 | 43,947 | -1.82(-5.02%) |
Nov 28, 2023 | 36.38 | 37.02 | 36.25 | 36.25 | 42,655 | -0.35(-0.96%) |
Nov 27, 2023 | 36.91 | 36.91 | 36.48 | 36.60 | 35,354 | -0.84(-2.24%) |
Nov 24, 2023 | 37.08 | 37.44 | 37.08 | 37.44 | 5,522 | +0.05(+0.12%) |
Nov 22, 2023 | 38.12 | 38.12 | 37.39 | 37.39 | 34,830 | -0.43(-1.12%) |
Nov 21, 2023 | 38.97 | 38.97 | 37.59 | 37.82 | 29,640 | -1.29(-3.30%) |
Nov 20, 2023 | 38.52 | 39.23 | 38.15 | 39.11 | 28,307 | +0.76(+1.98%) |
Nov 17, 2023 | 38.00 | 38.35 | 37.80 | 38.35 | 27,820 | +1.12(+3.01%) |
Nov 16, 2023 | 37.35 | 37.84 | 37.23 | 37.23 | 22,241 | -0.27(-0.72%) |
Nov 15, 2023 | 36.50 | 37.54 | 36.48 | 37.50 | 27,351 | +1.30(+3.59%) |
Nov 14, 2023 | 36.93 | 36.98 | 36.20 | 36.20 | 85,774 | +0.91(+2.59%) |
Nov 13, 2023 | 34.50 | 36.45 | 34.50 | 35.29 | 63,144 | -1.79(-4.84%) |
Nov 10, 2023 | 35.77 | 37.08 | 35.64 | 37.08 | 10,110 | +1.46(+4.10%) |
Nov 09, 2023 | 37.54 | 37.54 | 35.62 | 35.62 | 75,244 | -2.15(-5.69%) |
Nov 08, 2023 | 37.92 | 38.23 | 37.71 | 37.77 | 30,598 | +0.31(+0.83%) |
Nov 07, 2023 | 37.44 | 37.85 | 37.34 | 37.46 | 12,387 | -0.30(-0.79%) |
Nov 06, 2023 | 37.91 | 38.53 | 37.74 | 37.76 | 10,906 | +0.58(+1.56%) |
Nov 03, 2023 | 37.00 | 37.18 | 35.56 | 37.18 | 15,631 | +0.63(+1.72%) |
Nov 02, 2023 | 35.01 | 36.55 | 34.85 | 36.55 | 63,141 | +4.71(+14.79%) |