Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 37.31 | 37.86 | 36.61 | 36.61 | 38,760 | -0.54(-1.44%) |
Jan 30, 2024 | 37.38 | 37.60 | 36.98 | 37.15 | 28,459 | -0.49(-1.29%) |
Jan 29, 2024 | 37.67 | 37.67 | 36.87 | 37.64 | 20,502 | +0.16(+0.42%) |
Jan 26, 2024 | 37.26 | 37.79 | 36.96 | 37.48 | 26,122 | +0.40(+1.07%) |
Jan 25, 2024 | 36.55 | 37.08 | 36.09 | 37.08 | 39,955 | +1.15(+3.20%) |
Jan 24, 2024 | 37.32 | 37.32 | 35.70 | 35.93 | 31,746 | -0.96(-2.61%) |
Jan 23, 2024 | 37.55 | 37.86 | 36.79 | 36.89 | 37,851 | -0.20(-0.54%) |
Jan 22, 2024 | 35.94 | 37.20 | 35.92 | 37.09 | 36,899 | +1.30(+3.63%) |
Jan 19, 2024 | 35.54 | 35.85 | 35.03 | 35.79 | 28,467 | +0.47(+1.32%) |
Jan 18, 2024 | 36.34 | 36.49 | 34.93 | 35.32 | 27,228 | -0.80(-2.22%) |
Jan 17, 2024 | 36.40 | 36.80 | 36.07 | 36.13 | 38,194 | -0.79(-2.15%) |
Jan 16, 2024 | 36.55 | 37.32 | 36.53 | 36.92 | 31,892 | +0.01(+0.03%) |
Jan 12, 2024 | 37.10 | 37.22 | 36.68 | 36.91 | 32,923 | +0.37(+1.00%) |
Jan 11, 2024 | 37.51 | 37.60 | 36.36 | 36.54 | 43,078 | -1.07(-2.85%) |
Jan 10, 2024 | 37.63 | 37.69 | 37.24 | 37.62 | 29,301 | -0.01(-0.03%) |
Jan 09, 2024 | 37.82 | 37.98 | 37.41 | 37.63 | 37,700 | -0.69(-1.81%) |
Jan 08, 2024 | 37.97 | 38.41 | 37.46 | 38.32 | 45,896 | +0.53(+1.39%) |
Jan 05, 2024 | 37.29 | 38.13 | 37.29 | 37.79 | 43,782 | +0.15(+0.40%) |
Jan 04, 2024 | 38.49 | 38.85 | 37.37 | 37.65 | 60,920 | -0.70(-1.84%) |
Jan 03, 2024 | 38.97 | 39.12 | 38.13 | 38.35 | 58,643 | -0.74(-1.90%) |
Jan 02, 2024 | 38.30 | 39.28 | 37.91 | 39.09 | 73,704 | +0.43(+1.10%) |
Dec 29, 2023 | 38.58 | 38.68 | 37.96 | 38.67 | 81,955 | -0.01(-0.03%) |
Dec 28, 2023 | 39.02 | 39.40 | 38.64 | 38.68 | 48,961 | -0.57(-1.44%) |
Dec 27, 2023 | 37.68 | 39.33 | 37.41 | 39.24 | 79,460 | +1.83(+4.90%) |
Dec 26, 2023 | 36.77 | 37.61 | 36.70 | 37.41 | 30,612 | +0.87(+2.38%) |
Dec 22, 2023 | 36.59 | 36.77 | 36.23 | 36.54 | 28,020 | +0.36(+0.98%) |
Dec 21, 2023 | 36.21 | 36.36 | 35.52 | 36.19 | 41,996 | +0.06(+0.16%) |
Dec 20, 2023 | 35.92 | 37.17 | 35.73 | 36.13 | 57,384 | -0.19(-0.52%) |
Dec 19, 2023 | 35.62 | 36.62 | 35.21 | 36.31 | 118,184 | +0.87(+2.45%) |
Dec 18, 2023 | 35.46 | 35.89 | 34.49 | 35.45 | 147,254 | -0.13(-0.36%) |
Dec 15, 2023 | 34.53 | 37.91 | 34.53 | 35.57 | 487,922 | +2.33(+7.00%) |
Dec 14, 2023 | 33.89 | 34.69 | 32.69 | 33.25 | 123,157 | +0.00(+0.00%) |
Dec 13, 2023 | 32.55 | 33.66 | 31.78 | 33.25 | 135,280 | +0.64(+1.97%) |
Dec 12, 2023 | 32.33 | 33.35 | 31.93 | 32.61 | 59,979 | +0.30(+0.92%) |
Dec 11, 2023 | 31.91 | 32.39 | 31.52 | 32.31 | 69,406 | +0.61(+1.93%) |
Dec 08, 2023 | 30.86 | 31.71 | 30.77 | 31.70 | 54,332 | +0.92(+2.98%) |
Dec 07, 2023 | 30.59 | 31.01 | 29.64 | 30.78 | 79,933 | +0.18(+0.58%) |
Dec 06, 2023 | 31.12 | 31.56 | 30.48 | 30.60 | 61,323 | -0.52(-1.68%) |
Dec 05, 2023 | 31.69 | 32.31 | 31.09 | 31.13 | 66,188 | -0.58(-1.84%) |
Dec 04, 2023 | 30.69 | 32.60 | 30.69 | 31.71 | 77,058 | +0.93(+3.01%) |
Dec 01, 2023 | 29.83 | 31.09 | 29.80 | 30.78 | 71,673 | +0.76(+2.53%) |
Nov 30, 2023 | 29.60 | 30.47 | 29.10 | 30.02 | 57,598 | +0.51(+1.74%) |
Nov 29, 2023 | 30.11 | 31.29 | 29.26 | 29.51 | 42,214 | -0.54(-1.80%) |
Nov 28, 2023 | 30.27 | 30.59 | 29.98 | 30.05 | 41,611 | -0.32(-1.04%) |
Nov 27, 2023 | 30.89 | 31.45 | 30.27 | 30.37 | 47,818 | -0.51(-1.66%) |
Nov 24, 2023 | 30.80 | 31.14 | 30.46 | 30.88 | 35,703 | +0.28(+0.90%) |
Nov 22, 2023 | 30.82 | 31.06 | 30.39 | 30.60 | 48,436 | +0.17(+0.55%) |
Nov 21, 2023 | 30.79 | 30.94 | 29.92 | 30.44 | 46,140 | -0.35(-1.12%) |
Nov 20, 2023 | 30.31 | 31.24 | 29.22 | 30.78 | 73,387 | +0.22(+0.71%) |
Nov 17, 2023 | 31.02 | 31.32 | 30.18 | 30.56 | 54,177 | +0.02(+0.06%) |
Nov 16, 2023 | 31.79 | 33.03 | 30.47 | 30.54 | 31,145 | -1.56(-4.85%) |
Nov 15, 2023 | 32.14 | 33.10 | 32.10 | 32.10 | 32,374 | -0.27(-0.82%) |
Nov 14, 2023 | 31.80 | 32.57 | 31.80 | 32.37 | 49,430 | +1.21(+3.89%) |
Nov 13, 2023 | 31.16 | 31.48 | 30.97 | 31.16 | 29,929 | -0.32(-1.00%) |
Nov 10, 2023 | 32.13 | 32.13 | 30.54 | 31.47 | 40,386 | -0.55(-1.72%) |
Nov 09, 2023 | 32.58 | 32.87 | 31.54 | 32.02 | 37,545 | -0.09(-0.28%) |
Nov 08, 2023 | 32.51 | 32.51 | 31.39 | 32.11 | 29,882 | -0.89(-2.69%) |
Nov 07, 2023 | 33.68 | 33.72 | 33.00 | 33.00 | 21,768 | -0.81(-2.39%) |
Nov 06, 2023 | 33.04 | 33.90 | 32.83 | 33.81 | 44,127 | +0.39(+1.18%) |
Nov 03, 2023 | 32.22 | 33.80 | 32.20 | 33.41 | 56,771 | +1.81(+5.74%) |
Nov 02, 2023 | 30.02 | 31.67 | 29.76 | 31.60 | 62,200 | +1.84(+6.20%) |