Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 36.02 | 36.41 | 35.19 | 35.22 | 654,995 | -0.80(-2.22%) |
Jan 30, 2024 | 36.24 | 36.46 | 35.60 | 36.02 | 543,217 | -0.36(-0.99%) |
Jan 29, 2024 | 36.31 | 36.75 | 35.42 | 36.38 | 957,909 | -0.19(-0.52%) |
Jan 26, 2024 | 37.54 | 37.78 | 36.24 | 36.57 | 415,858 | -0.77(-2.06%) |
Jan 25, 2024 | 38.04 | 38.27 | 36.93 | 37.34 | 826,630 | -0.19(-0.51%) |
Jan 24, 2024 | 39.10 | 39.10 | 37.50 | 37.53 | 675,710 | -1.08(-2.80%) |
Jan 23, 2024 | 40.24 | 40.31 | 37.37 | 38.61 | 391,390 | -1.35(-3.38%) |
Jan 22, 2024 | 40.08 | 40.50 | 39.31 | 39.96 | 487,854 | -0.03(-0.08%) |
Jan 19, 2024 | 39.74 | 40.00 | 38.84 | 39.99 | 430,659 | +0.33(+0.83%) |
Jan 18, 2024 | 40.00 | 40.18 | 38.92 | 39.66 | 420,969 | -0.05(-0.13%) |
Jan 17, 2024 | 40.63 | 41.38 | 39.23 | 39.71 | 860,838 | -1.88(-4.52%) |
Jan 16, 2024 | 41.65 | 43.05 | 40.65 | 41.59 | 1,589,420 | -0.45(-1.07%) |
Jan 12, 2024 | 41.63 | 42.18 | 40.01 | 42.04 | 1,422,368 | +1.01(+2.46%) |
Jan 11, 2024 | 38.05 | 41.57 | 37.78 | 41.03 | 1,115,595 | +2.54(+6.60%) |
Jan 10, 2024 | 40.14 | 40.81 | 37.87 | 38.49 | 543,771 | -1.81(-4.49%) |
Jan 09, 2024 | 40.87 | 41.12 | 40.10 | 40.30 | 548,793 | -1.29(-3.10%) |
Jan 08, 2024 | 39.00 | 41.64 | 38.60 | 41.59 | 548,543 | +1.91(+4.81%) |
Jan 05, 2024 | 38.68 | 39.72 | 37.96 | 39.68 | 441,430 | +0.57(+1.46%) |
Jan 04, 2024 | 39.52 | 40.40 | 38.84 | 39.11 | 350,313 | -0.25(-0.64%) |
Jan 03, 2024 | 40.02 | 40.28 | 38.85 | 39.36 | 426,588 | -1.05(-2.60%) |
Jan 02, 2024 | 39.28 | 40.98 | 39.20 | 40.41 | 449,144 | +0.75(+1.89%) |
Dec 29, 2023 | 39.98 | 40.24 | 38.55 | 39.66 | 574,566 | -0.34(-0.85%) |
Dec 28, 2023 | 40.70 | 41.47 | 39.91 | 40.00 | 597,730 | -0.65(-1.60%) |
Dec 27, 2023 | 40.29 | 40.90 | 39.67 | 40.65 | 470,243 | +0.43(+1.07%) |
Dec 26, 2023 | 39.48 | 40.63 | 39.43 | 40.22 | 441,681 | +0.74(+1.87%) |
Dec 22, 2023 | 38.19 | 39.72 | 38.19 | 39.48 | 465,730 | +1.67(+4.42%) |
Dec 21, 2023 | 38.33 | 38.54 | 37.47 | 37.81 | 322,429 | +0.03(+0.08%) |
Dec 20, 2023 | 38.52 | 39.23 | 37.55 | 37.78 | 692,853 | -0.14(-0.37%) |
Dec 19, 2023 | 37.24 | 38.37 | 36.73 | 37.92 | 791,354 | +1.07(+2.90%) |
Dec 18, 2023 | 37.35 | 37.43 | 36.14 | 36.85 | 801,158 | -0.30(-0.81%) |
Dec 15, 2023 | 36.43 | 37.49 | 36.36 | 37.15 | 1,124,379 | +1.00(+2.77%) |
Dec 14, 2023 | 35.86 | 36.42 | 34.85 | 36.15 | 913,463 | +1.47(+4.24%) |
Dec 13, 2023 | 32.06 | 34.89 | 31.87 | 34.68 | 955,902 | +2.62(+8.17%) |
Dec 12, 2023 | 31.10 | 32.06 | 30.56 | 32.06 | 389,715 | +0.95(+3.05%) |
Dec 11, 2023 | 31.31 | 31.39 | 30.66 | 31.11 | 293,030 | -0.32(-1.02%) |
Dec 08, 2023 | 31.87 | 32.66 | 31.18 | 31.43 | 344,526 | -0.40(-1.26%) |
Dec 07, 2023 | 31.81 | 32.45 | 31.00 | 31.83 | 701,527 | +0.23(+0.73%) |
Dec 06, 2023 | 31.88 | 32.02 | 31.16 | 31.60 | 462,331 | -0.07(-0.22%) |
Dec 05, 2023 | 31.61 | 32.60 | 31.48 | 31.67 | 553,696 | -0.28(-0.88%) |
Dec 04, 2023 | 32.15 | 33.12 | 31.34 | 31.95 | 685,338 | -0.07(-0.22%) |
Dec 01, 2023 | 30.13 | 32.07 | 29.75 | 32.02 | 836,318 | +1.81(+5.99%) |
Nov 30, 2023 | 29.87 | 30.25 | 29.34 | 30.21 | 833,640 | +0.90(+3.07%) |
Nov 29, 2023 | 28.43 | 29.66 | 28.07 | 29.31 | 886,883 | +1.10(+3.90%) |
Nov 28, 2023 | 29.08 | 29.30 | 28.15 | 28.21 | 868,701 | -0.98(-3.36%) |
Nov 27, 2023 | 28.49 | 29.28 | 28.07 | 29.19 | 713,618 | +0.52(+1.81%) |
Nov 24, 2023 | 27.62 | 29.00 | 27.62 | 28.67 | 262,777 | +0.92(+3.32%) |
Nov 22, 2023 | 28.30 | 28.79 | 27.60 | 27.75 | 394,657 | -0.26(-0.93%) |
Nov 21, 2023 | 27.31 | 29.08 | 27.13 | 28.01 | 861,383 | +0.78(+2.86%) |
Nov 20, 2023 | 29.06 | 29.56 | 26.92 | 27.23 | 1,726,723 | -1.86(-6.39%) |
Nov 17, 2023 | 28.11 | 29.15 | 27.90 | 29.09 | 466,324 | +1.30(+4.68%) |
Nov 16, 2023 | 28.39 | 28.39 | 27.09 | 27.79 | 846,241 | -0.74(-2.59%) |
Nov 15, 2023 | 27.69 | 30.00 | 27.69 | 28.53 | 1,177,722 | +0.63(+2.26%) |
Nov 14, 2023 | 27.77 | 28.59 | 27.51 | 27.90 | 1,734,577 | +0.93(+3.45%) |
Nov 13, 2023 | 26.95 | 27.06 | 26.17 | 26.97 | 1,374,624 | +0.03(+0.11%) |
Nov 10, 2023 | 26.91 | 27.29 | 26.13 | 26.94 | 1,997,977 | +1.16(+4.50%) |
Nov 09, 2023 | 26.66 | 27.02 | 25.08 | 25.78 | 1,929,793 | -0.72(-2.72%) |
Nov 08, 2023 | 27.35 | 28.49 | 26.17 | 26.50 | 2,830,004 | -2.52(-8.68%) |
Nov 07, 2023 | 29.89 | 31.22 | 28.91 | 29.02 | 1,301,968 | -0.33(-1.12%) |
Nov 06, 2023 | 32.98 | 33.55 | 28.80 | 29.35 | 4,053,741 | +3.37(+12.97%) |
Nov 03, 2023 | 25.40 | 26.92 | 24.72 | 25.98 | 1,191,107 | +1.97(+8.20%) |
Nov 02, 2023 | 24.01 | 24.82 | 23.72 | 24.01 | 602,165 | +0.44(+1.87%) |