Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 37.50 | 37.50 | 36.01 | 36.01 | 95,864 | -1.39(-3.72%) |
Jan 30, 2024 | 36.03 | 37.40 | 35.66 | 37.40 | 84,199 | +0.77(+2.10%) |
Jan 29, 2024 | 36.62 | 36.70 | 35.93 | 36.63 | 94,541 | -0.18(-0.49%) |
Jan 26, 2024 | 36.22 | 36.81 | 35.65 | 36.81 | 80,602 | +0.54(+1.49%) |
Jan 25, 2024 | 35.34 | 36.27 | 34.78 | 36.27 | 92,291 | +1.52(+4.37%) |
Jan 24, 2024 | 34.16 | 34.75 | 33.79 | 34.75 | 146,308 | +0.99(+2.93%) |
Jan 23, 2024 | 33.52 | 34.28 | 33.39 | 33.76 | 166,348 | +0.16(+0.48%) |
Jan 22, 2024 | 33.40 | 33.75 | 32.85 | 33.60 | 80,358 | +0.24(+0.72%) |
Jan 19, 2024 | 33.10 | 33.38 | 32.94 | 33.36 | 81,192 | +0.19(+0.57%) |
Jan 18, 2024 | 33.48 | 33.48 | 32.43 | 33.17 | 110,558 | -0.13(-0.39%) |
Jan 17, 2024 | 33.27 | 33.96 | 33.05 | 33.30 | 78,068 | -0.57(-1.68%) |
Jan 16, 2024 | 35.42 | 35.48 | 33.86 | 33.87 | 101,557 | -1.73(-4.86%) |
Jan 12, 2024 | 35.78 | 36.09 | 35.16 | 35.60 | 107,694 | +0.84(+2.42%) |
Jan 11, 2024 | 35.04 | 35.17 | 34.56 | 34.76 | 145,951 | +0.09(+0.26%) |
Jan 10, 2024 | 35.48 | 35.48 | 34.38 | 34.67 | 170,976 | -0.65(-1.84%) |
Jan 09, 2024 | 36.65 | 36.65 | 35.22 | 35.32 | 158,086 | -1.26(-3.44%) |
Jan 08, 2024 | 36.09 | 36.60 | 35.14 | 36.58 | 168,010 | -0.82(-2.19%) |
Jan 05, 2024 | 38.05 | 38.05 | 37.10 | 37.40 | 60,873 | -0.03(-0.08%) |
Jan 04, 2024 | 39.20 | 39.53 | 37.33 | 37.43 | 60,685 | -1.31(-3.38%) |
Jan 03, 2024 | 37.60 | 38.99 | 37.25 | 38.74 | 131,147 | +1.13(+3.00%) |
Jan 02, 2024 | 37.29 | 38.16 | 37.26 | 37.61 | 60,089 | +0.87(+2.37%) |
Dec 29, 2023 | 37.15 | 37.15 | 36.55 | 36.74 | 69,053 | -0.18(-0.49%) |
Dec 28, 2023 | 37.69 | 37.89 | 36.91 | 36.92 | 86,738 | -1.20(-3.15%) |
Dec 27, 2023 | 38.37 | 38.65 | 37.85 | 38.12 | 44,858 | -0.38(-0.99%) |
Dec 26, 2023 | 38.31 | 38.84 | 38.23 | 38.50 | 61,169 | +0.68(+1.80%) |
Dec 22, 2023 | 38.21 | 38.42 | 37.72 | 37.82 | 34,470 | +0.27(+0.72%) |
Dec 21, 2023 | 37.47 | 37.65 | 36.92 | 37.55 | 22,768 | +0.20(+0.54%) |
Dec 20, 2023 | 38.33 | 38.73 | 37.25 | 37.35 | 86,427 | -0.64(-1.69%) |
Dec 19, 2023 | 37.33 | 38.11 | 37.22 | 37.99 | 34,651 | +0.85(+2.29%) |
Dec 18, 2023 | 37.86 | 38.20 | 37.11 | 37.14 | 90,948 | +0.64(+1.74%) |
Dec 15, 2023 | 36.42 | 36.65 | 35.99 | 36.51 | 145,728 | -0.41(-1.10%) |
Dec 14, 2023 | 35.58 | 37.04 | 35.58 | 36.91 | 260,961 | +2.01(+5.76%) |
Dec 13, 2023 | 34.05 | 34.96 | 33.76 | 34.90 | 80,421 | +0.85(+2.50%) |
Dec 12, 2023 | 34.39 | 34.39 | 33.64 | 34.05 | 132,932 | -0.95(-2.73%) |
Dec 11, 2023 | 34.89 | 35.16 | 34.66 | 35.00 | 37,018 | +0.09(+0.26%) |
Dec 08, 2023 | 34.70 | 35.05 | 34.51 | 34.91 | 46,979 | +0.74(+2.15%) |
Dec 07, 2023 | 34.96 | 35.30 | 33.92 | 34.18 | 69,634 | -0.40(-1.15%) |
Dec 06, 2023 | 35.30 | 35.63 | 34.41 | 34.58 | 256,510 | -1.17(-3.26%) |
Dec 05, 2023 | 36.94 | 37.06 | 35.74 | 35.74 | 56,883 | -1.31(-3.53%) |
Dec 04, 2023 | 36.76 | 37.45 | 36.51 | 37.05 | 39,424 | -0.30(-0.80%) |
Dec 01, 2023 | 36.89 | 38.25 | 36.63 | 37.35 | 70,201 | +0.39(+1.05%) |
Nov 30, 2023 | 37.03 | 38.03 | 36.15 | 36.96 | 75,005 | +0.44(+1.20%) |
Nov 29, 2023 | 37.56 | 37.56 | 36.32 | 36.53 | 60,976 | -0.59(-1.60%) |
Nov 28, 2023 | 37.21 | 37.77 | 37.00 | 37.12 | 49,339 | -0.03(-0.09%) |
Nov 27, 2023 | 36.92 | 37.19 | 36.43 | 37.15 | 35,695 | -0.24(-0.63%) |
Nov 24, 2023 | 36.93 | 37.88 | 36.93 | 37.39 | 33,918 | +0.31(+0.82%) |
Nov 22, 2023 | 35.76 | 37.13 | 35.24 | 37.08 | 56,748 | -0.02(-0.05%) |
Nov 21, 2023 | 36.87 | 37.24 | 36.47 | 37.10 | 45,958 | -0.22(-0.59%) |
Nov 20, 2023 | 37.62 | 37.93 | 37.29 | 37.32 | 76,770 | +0.10(+0.27%) |
Nov 17, 2023 | 36.35 | 37.68 | 36.20 | 37.22 | 96,625 | +1.47(+4.12%) |
Nov 16, 2023 | 36.51 | 36.68 | 34.99 | 35.75 | 341,280 | -1.42(-3.82%) |
Nov 15, 2023 | 37.18 | 38.11 | 37.11 | 37.17 | 38,899 | -0.14(-0.37%) |
Nov 14, 2023 | 36.98 | 37.54 | 36.92 | 37.31 | 72,280 | +0.62(+1.68%) |
Nov 13, 2023 | 36.29 | 36.82 | 36.16 | 36.69 | 71,661 | +0.53(+1.46%) |
Nov 10, 2023 | 36.14 | 36.30 | 35.54 | 36.17 | 52,475 | +0.74(+2.08%) |
Nov 09, 2023 | 36.14 | 36.29 | 35.39 | 35.43 | 62,439 | -0.21(-0.59%) |
Nov 08, 2023 | 36.45 | 36.72 | 35.64 | 35.64 | 66,006 | -0.96(-2.63%) |
Nov 07, 2023 | 37.26 | 37.26 | 36.26 | 36.60 | 191,209 | -1.68(-4.39%) |
Nov 06, 2023 | 39.54 | 39.70 | 38.18 | 38.28 | 35,544 | -0.91(-2.33%) |
Nov 03, 2023 | 39.86 | 39.99 | 38.73 | 39.20 | 49,194 | -0.71(-1.78%) |
Nov 02, 2023 | 37.70 | 39.99 | 37.44 | 39.91 | 61,386 | +2.21(+5.86%) |