Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 36.48 | 36.50 | 36.08 | 36.08 | 15,146 | -0.40(-1.10%) |
Jan 30, 2024 | 36.27 | 36.55 | 36.27 | 36.48 | 6,753 | +0.24(+0.66%) |
Jan 29, 2024 | 36.07 | 36.27 | 36.02 | 36.24 | 12,891 | +0.22(+0.61%) |
Jan 26, 2024 | 35.97 | 36.05 | 35.96 | 36.02 | 19,918 | +0.02(+0.06%) |
Jan 25, 2024 | 35.97 | 36.06 | 35.90 | 36.00 | 19,437 | +0.20(+0.56%) |
Jan 24, 2024 | 35.97 | 35.98 | 35.72 | 35.80 | 20,439 | -0.02(-0.06%) |
Jan 23, 2024 | 35.82 | 35.85 | 35.71 | 35.82 | 12,837 | +0.01(+0.03%) |
Jan 22, 2024 | 35.76 | 35.81 | 35.74 | 35.81 | 8,720 | +0.18(+0.51%) |
Jan 19, 2024 | 35.42 | 35.63 | 35.27 | 35.63 | 7,686 | +0.35(+0.98%) |
Jan 18, 2024 | 35.25 | 35.28 | 35.02 | 35.28 | 7,747 | +0.18(+0.53%) |
Jan 17, 2024 | 35.05 | 35.17 | 34.97 | 35.10 | 8,375 | -0.16(-0.47%) |
Jan 16, 2024 | 35.34 | 35.46 | 35.17 | 35.26 | 18,806 | -0.14(-0.40%) |
Jan 12, 2024 | 35.45 | 35.50 | 35.32 | 35.41 | 18,218 | +0.13(+0.37%) |
Jan 11, 2024 | 35.23 | 35.28 | 35.02 | 35.28 | 6,171 | +0.07(+0.20%) |
Jan 10, 2024 | 35.10 | 35.28 | 35.10 | 35.21 | 15,634 | +0.11(+0.31%) |
Jan 09, 2024 | 35.17 | 35.17 | 34.97 | 35.10 | 8,007 | -0.12(-0.35%) |
Jan 08, 2024 | 34.82 | 35.22 | 34.81 | 35.22 | 9,893 | +0.44(+1.26%) |
Jan 05, 2024 | 34.85 | 34.97 | 34.70 | 34.79 | 23,124 | -0.01(-0.04%) |
Jan 04, 2024 | 34.94 | 35.09 | 34.80 | 34.80 | 12,312 | -0.16(-0.45%) |
Jan 03, 2024 | 35.02 | 35.11 | 34.91 | 34.96 | 39,749 | -0.11(-0.33%) |
Jan 02, 2024 | 34.81 | 35.14 | 34.78 | 35.07 | 14,643 | +0.07(+0.20%) |
Dec 29, 2023 | 35.10 | 35.13 | 34.92 | 35.00 | 13,627 | -0.07(-0.20%) |
Dec 28, 2023 | 35.09 | 35.16 | 35.07 | 35.07 | 15,014 | +0.01(+0.03%) |
Dec 27, 2023 | 35.00 | 35.14 | 35.00 | 35.06 | 32,981 | -0.02(-0.06%) |
Dec 26, 2023 | 34.94 | 35.15 | 34.94 | 35.08 | 16,707 | +0.12(+0.35%) |
Dec 22, 2023 | 34.89 | 35.08 | 34.89 | 34.96 | 9,936 | +0.11(+0.32%) |
Dec 21, 2023 | 34.75 | 34.88 | 34.63 | 34.85 | 13,479 | +0.26(+0.75%) |
Dec 20, 2023 | 35.09 | 35.17 | 34.59 | 34.59 | 13,938 | -0.53(-1.51%) |
Dec 19, 2023 | 34.92 | 35.12 | 34.92 | 35.12 | 31,267 | +0.31(+0.89%) |
Dec 18, 2023 | 34.80 | 34.87 | 34.75 | 34.81 | 41,381 | +0.16(+0.46%) |
Dec 15, 2023 | 34.76 | 34.76 | 34.59 | 34.65 | 16,184 | -0.31(-0.89%) |
Dec 14, 2023 | 34.88 | 35.00 | 34.77 | 34.96 | 27,355 | +0.19(+0.55%) |
Dec 13, 2023 | 34.21 | 34.77 | 34.20 | 34.77 | 10,369 | +0.62(+1.82%) |
Dec 12, 2023 | 34.06 | 34.20 | 33.95 | 34.15 | 8,201 | +0.05(+0.15%) |
Dec 11, 2023 | 33.92 | 34.10 | 33.90 | 34.10 | 19,575 | +0.19(+0.57%) |
Dec 08, 2023 | 33.76 | 33.95 | 33.74 | 33.91 | 10,465 | +0.15(+0.45%) |
Dec 07, 2023 | 33.61 | 33.76 | 33.59 | 33.76 | 8,480 | +0.17(+0.50%) |
Dec 06, 2023 | 33.89 | 33.89 | 33.59 | 33.59 | 12,997 | -0.18(-0.52%) |
Dec 05, 2023 | 33.84 | 33.86 | 33.72 | 33.77 | 9,994 | -0.12(-0.36%) |
Dec 04, 2023 | 33.77 | 33.94 | 33.77 | 33.89 | 61,245 | -0.16(-0.48%) |
Dec 01, 2023 | 33.79 | 34.11 | 33.79 | 34.05 | 35,332 | +0.24(+0.71%) |
Nov 30, 2023 | 33.58 | 33.82 | 33.58 | 33.82 | 5,730 | +0.26(+0.78%) |
Nov 29, 2023 | 33.66 | 33.75 | 33.53 | 33.55 | 73,998 | +0.01(+0.03%) |
Nov 28, 2023 | 33.62 | 33.75 | 33.52 | 33.55 | 21,902 | -0.09(-0.27%) |
Nov 27, 2023 | 33.53 | 33.66 | 33.50 | 33.63 | 8,628 | +0.10(+0.31%) |
Nov 24, 2023 | 33.55 | 33.58 | 33.52 | 33.53 | 9,832 | -0.03(-0.09%) |
Nov 22, 2023 | 33.47 | 33.60 | 33.47 | 33.56 | 10,845 | +0.11(+0.33%) |
Nov 21, 2023 | 33.54 | 33.54 | 33.40 | 33.45 | 11,146 | -0.11(-0.32%) |
Nov 20, 2023 | 33.36 | 33.61 | 33.35 | 33.56 | 18,776 | +0.21(+0.62%) |
Nov 17, 2023 | 33.28 | 33.42 | 33.28 | 33.35 | 27,838 | +0.10(+0.30%) |
Nov 16, 2023 | 33.27 | 33.35 | 33.13 | 33.25 | 18,239 | -0.08(-0.24%) |
Nov 15, 2023 | 33.40 | 33.51 | 33.32 | 33.33 | 10,420 | -0.06(-0.18%) |
Nov 14, 2023 | 33.29 | 33.48 | 33.23 | 33.39 | 28,688 | +0.57(+1.72%) |
Nov 13, 2023 | 32.75 | 32.86 | 32.72 | 32.82 | 22,728 | +0.01(+0.04%) |
Nov 10, 2023 | 32.57 | 32.83 | 32.47 | 32.81 | 9,307 | +0.47(+1.44%) |
Nov 09, 2023 | 32.74 | 32.74 | 32.33 | 32.34 | 5,357 | -0.34(-1.03%) |
Nov 08, 2023 | 32.71 | 32.75 | 32.57 | 32.68 | 33,423 | -0.02(-0.07%) |
Nov 07, 2023 | 32.76 | 32.76 | 32.67 | 32.70 | 12,397 | -0.02(-0.05%) |
Nov 06, 2023 | 32.71 | 32.78 | 32.66 | 32.72 | 10,017 | +0.05(+0.15%) |
Nov 03, 2023 | 32.64 | 32.82 | 32.64 | 32.67 | 20,093 | +0.23(+0.71%) |
Nov 02, 2023 | 32.09 | 32.46 | 32.09 | 32.44 | 12,355 | +0.50(+1.56%) |