Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 35.09 | 35.22 | 34.90 | 34.96 | 225,459 | -0.07(-0.20%) |
Jan 30, 2024 | 35.08 | 35.08 | 34.97 | 35.03 | 51,192 | -0.09(-0.26%) |
Jan 29, 2024 | 34.99 | 35.13 | 34.92 | 35.12 | 63,542 | +0.15(+0.43%) |
Jan 26, 2024 | 34.89 | 35.08 | 34.89 | 34.97 | 71,366 | +0.05(+0.14%) |
Jan 25, 2024 | 35.00 | 35.00 | 34.83 | 34.92 | 40,093 | -0.07(-0.20%) |
Jan 24, 2024 | 34.83 | 35.05 | 34.83 | 34.99 | 106,507 | +0.43(+1.24%) |
Jan 23, 2024 | 34.55 | 34.56 | 34.44 | 34.56 | 54,915 | -0.12(-0.35%) |
Jan 22, 2024 | 34.56 | 34.69 | 34.53 | 34.68 | 59,166 | +0.23(+0.67%) |
Jan 19, 2024 | 34.38 | 34.45 | 34.25 | 34.45 | 93,138 | -0.09(-0.26%) |
Jan 18, 2024 | 34.38 | 34.54 | 34.31 | 34.54 | 53,683 | +0.24(+0.70%) |
Jan 17, 2024 | 34.18 | 34.30 | 34.08 | 34.30 | 80,844 | -0.29(-0.84%) |
Jan 16, 2024 | 34.64 | 34.69 | 34.51 | 34.59 | 67,554 | -0.29(-0.83%) |
Jan 15, 2024 | 34.94 | 35.04 | 34.87 | 34.88 | 105,411 | -0.07(-0.20%) |
Jan 12, 2024 | 34.87 | 34.97 | 34.85 | 34.95 | 48,959 | +0.17(+0.49%) |
Jan 11, 2024 | 34.74 | 34.80 | 34.57 | 34.78 | 73,240 | +0.01(+0.03%) |
Jan 10, 2024 | 34.63 | 34.78 | 34.63 | 34.77 | 102,737 | +0.19(+0.55%) |
Jan 09, 2024 | 34.56 | 34.63 | 34.54 | 34.58 | 55,805 | -0.20(-0.58%) |
Jan 08, 2024 | 34.58 | 34.78 | 34.54 | 34.78 | 59,963 | +0.34(+0.99%) |
Jan 05, 2024 | 34.33 | 34.57 | 34.30 | 34.44 | 123,019 | +0.03(+0.09%) |
Jan 04, 2024 | 34.24 | 34.51 | 34.24 | 34.41 | 106,904 | +0.09(+0.26%) |
Jan 03, 2024 | 34.21 | 34.39 | 34.13 | 34.32 | 63,419 | -0.16(-0.46%) |
Jan 02, 2024 | 34.57 | 34.58 | 34.44 | 34.48 | 105,664 | -0.22(-0.63%) |
Dec 29, 2023 | 34.70 | 0 | +0.14(+0.41%) | |||
Dec 28, 2023 | 34.63 | 34.66 | 34.55 | 34.56 | 57,095 | -0.40(-1.14%) |
Dec 27, 2023 | 34.76 | 34.98 | 34.73 | 34.96 | 118,930 | +0.20(+0.58%) |
Dec 22, 2023 | 34.76 | 0 | -0.03(-0.09%) | |||
Dec 21, 2023 | 34.74 | 34.79 | 34.62 | 34.79 | 76,318 | +0.34(+0.99%) |
Dec 20, 2023 | 34.71 | 34.73 | 34.41 | 34.45 | 83,302 | -0.27(-0.78%) |
Dec 19, 2023 | 34.68 | 34.72 | 34.62 | 34.72 | 46,669 | +0.16(+0.46%) |
Dec 18, 2023 | 34.49 | 34.57 | 34.44 | 34.56 | 68,837 | +0.15(+0.44%) |
Dec 15, 2023 | 34.62 | 34.66 | 34.37 | 34.41 | 77,696 | -0.40(-1.15%) |
Dec 14, 2023 | 34.76 | 34.93 | 34.73 | 34.81 | 50,421 | +0.08(+0.23%) |
Dec 13, 2023 | 34.39 | 34.75 | 34.31 | 34.73 | 62,083 | +0.25(+0.73%) |
Dec 12, 2023 | 34.34 | 34.48 | 34.30 | 34.48 | 63,671 | +0.09(+0.26%) |
Dec 11, 2023 | 34.21 | 34.39 | 34.21 | 34.39 | 32,906 | +0.04(+0.12%) |
Dec 08, 2023 | 34.13 | 34.35 | 34.13 | 34.35 | 108,020 | +0.06(+0.17%) |
Dec 07, 2023 | 34.16 | 34.33 | 34.11 | 34.29 | 59,686 | +0.22(+0.65%) |
Dec 06, 2023 | 34.19 | 34.29 | 34.06 | 34.07 | 48,557 | +0.10(+0.29%) |
Dec 05, 2023 | 33.90 | 34.01 | 33.90 | 33.97 | 56,295 | +0.01(+0.03%) |
Dec 04, 2023 | 33.88 | 33.99 | 33.83 | 33.96 | 33,118 | -0.17(-0.50%) |
Dec 01, 2023 | 33.80 | 34.15 | 33.78 | 34.13 | 64,121 | +0.20(+0.59%) |
Nov 30, 2023 | 34.07 | 34.08 | 33.91 | 33.93 | 41,548 | -0.14(-0.41%) |
Nov 29, 2023 | 34.03 | 34.14 | 34.03 | 34.07 | 38,081 | +0.12(+0.35%) |
Nov 28, 2023 | 33.87 | 34.01 | 33.83 | 33.95 | 29,326 | -0.07(-0.21%) |
Nov 27, 2023 | 34.08 | 34.10 | 34.00 | 34.02 | 36,977 | -0.12(-0.35%) |
Nov 24, 2023 | 34.04 | 34.16 | 34.00 | 34.14 | 48,063 | +0.02(+0.06%) |
Nov 23, 2023 | 34.00 | 34.17 | 34.00 | 34.12 | 23,946 | +0.08(+0.24%) |
Nov 22, 2023 | 34.06 | 34.15 | 34.00 | 34.04 | 42,525 | +0.05(+0.15%) |
Nov 21, 2023 | 34.08 | 34.12 | 33.94 | 33.99 | 39,249 | -0.18(-0.53%) |
Nov 20, 2023 | 33.97 | 34.21 | 33.97 | 34.17 | 28,102 | +0.12(+0.35%) |
Nov 17, 2023 | 33.83 | 34.05 | 33.83 | 34.05 | 40,476 | +0.36(+1.07%) |
Nov 16, 2023 | 33.58 | 33.74 | 33.58 | 33.69 | 97,243 | +0.15(+0.45%) |
Nov 15, 2023 | 33.70 | 33.70 | 33.53 | 33.54 | 61,167 | -0.11(-0.33%) |
Nov 14, 2023 | 33.44 | 33.65 | 33.44 | 33.65 | 36,898 | +0.62(+1.88%) |
Nov 13, 2023 | 32.88 | 33.04 | 32.84 | 33.03 | 31,108 | +0.11(+0.33%) |
Nov 10, 2023 | 32.83 | 32.95 | 32.68 | 32.92 | 44,428 | +0.11(+0.34%) |
Nov 09, 2023 | 33.01 | 33.04 | 32.77 | 32.81 | 80,695 | +0.02(+0.06%) |
Nov 08, 2023 | 32.76 | 32.87 | 32.73 | 32.79 | 45,061 | +0.03(+0.09%) |
Nov 07, 2023 | 32.71 | 32.77 | 32.63 | 32.76 | 49,846 | -0.04(-0.12%) |
Nov 06, 2023 | 32.95 | 32.95 | 32.69 | 32.80 | 55,648 | -0.10(-0.30%) |
Nov 03, 2023 | 32.88 | 33.00 | 32.84 | 32.90 | 73,435 | +0.19(+0.58%) |
Nov 02, 2023 | 32.67 | 32.78 | 32.62 | 32.71 | 35,728 | +0.36(+1.11%) |