Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 36.33 | 36.42 | 36.15 | 36.20 | 82,084 | -0.11(-0.30%) |
Jan 30, 2024 | 36.32 | 36.34 | 36.24 | 36.31 | 35,147 | +0.00(+0.00%) |
Jan 29, 2024 | 36.25 | 36.32 | 36.18 | 36.31 | 49,370 | +0.08(+0.22%) |
Jan 26, 2024 | 36.20 | 36.28 | 36.15 | 36.23 | 95,044 | +0.07(+0.19%) |
Jan 25, 2024 | 36.06 | 36.23 | 36.05 | 36.16 | 59,268 | +0.24(+0.66%) |
Jan 24, 2024 | 36.14 | 36.14 | 35.91 | 35.92 | 29,925 | -0.09(-0.24%) |
Jan 23, 2024 | 35.98 | 36.01 | 35.87 | 36.01 | 84,813 | -0.10(-0.28%) |
Jan 22, 2024 | 36.06 | 36.14 | 35.97 | 36.11 | 34,149 | +0.02(+0.06%) |
Jan 19, 2024 | 36.01 | 36.14 | 35.97 | 36.09 | 55,324 | +0.05(+0.14%) |
Jan 18, 2024 | 36.06 | 36.11 | 35.96 | 36.04 | 67,991 | +0.02(+0.07%) |
Jan 17, 2024 | 36.00 | 36.03 | 35.90 | 36.02 | 22,835 | -0.10(-0.29%) |
Jan 16, 2024 | 36.30 | 36.32 | 36.04 | 36.12 | 66,899 | -0.27(-0.73%) |
Jan 12, 2024 | 36.31 | 36.50 | 36.31 | 36.38 | 34,279 | +0.11(+0.32%) |
Jan 11, 2024 | 36.10 | 36.30 | 36.05 | 36.27 | 32,453 | +0.25(+0.68%) |
Jan 10, 2024 | 35.85 | 36.04 | 35.85 | 36.02 | 17,281 | +0.31(+0.88%) |
Jan 09, 2024 | 35.64 | 35.86 | 35.62 | 35.71 | 69,209 | -0.07(-0.19%) |
Jan 08, 2024 | 35.70 | 35.86 | 35.66 | 35.78 | 31,268 | -0.00(-0.00%) |
Jan 05, 2024 | 35.71 | 36.07 | 35.71 | 35.78 | 19,899 | -0.04(-0.11%) |
Jan 04, 2024 | 35.79 | 35.88 | 35.77 | 35.82 | 26,976 | -0.08(-0.21%) |
Jan 03, 2024 | 35.88 | 35.90 | 35.70 | 35.90 | 53,475 | -0.15(-0.41%) |
Jan 02, 2024 | 36.22 | 36.22 | 36.01 | 36.04 | 20,543 | -0.31(-0.85%) |
Dec 29, 2023 | 36.36 | 36.43 | 36.35 | 36.35 | 54,056 | -0.07(-0.21%) |
Dec 28, 2023 | 36.41 | 36.52 | 36.36 | 36.42 | 23,126 | -0.08(-0.21%) |
Dec 27, 2023 | 36.46 | 36.52 | 36.46 | 36.50 | 27,564 | +0.11(+0.30%) |
Dec 26, 2023 | 36.25 | 36.42 | 36.24 | 36.39 | 29,571 | +0.09(+0.25%) |
Dec 22, 2023 | 36.28 | 36.34 | 36.22 | 36.30 | 76,826 | +0.00(+0.00%) |
Dec 21, 2023 | 36.25 | 36.38 | 36.20 | 36.30 | 33,183 | +0.17(+0.46%) |
Dec 20, 2023 | 36.20 | 36.25 | 36.13 | 36.13 | 25,396 | -0.07(-0.19%) |
Dec 19, 2023 | 36.08 | 36.25 | 36.08 | 36.20 | 45,392 | +0.10(+0.28%) |
Dec 18, 2023 | 36.12 | 36.13 | 36.04 | 36.10 | 72,881 | +0.03(+0.09%) |
Dec 15, 2023 | 36.11 | 36.16 | 36.03 | 36.07 | 13,671 | -0.05(-0.15%) |
Dec 14, 2023 | 36.07 | 36.18 | 36.01 | 36.12 | 28,462 | +0.06(+0.17%) |
Dec 13, 2023 | 35.56 | 36.06 | 35.56 | 36.06 | 28,963 | +0.51(+1.44%) |
Dec 12, 2023 | 35.43 | 35.56 | 35.32 | 35.55 | 38,337 | +0.12(+0.34%) |
Dec 11, 2023 | 35.47 | 35.49 | 35.37 | 35.43 | 26,395 | -0.05(-0.15%) |
Dec 08, 2023 | 35.37 | 35.51 | 35.37 | 35.48 | 48,655 | -0.03(-0.07%) |
Dec 07, 2023 | 35.49 | 35.58 | 35.49 | 35.51 | 20,112 | +0.02(+0.06%) |
Dec 06, 2023 | 35.47 | 35.64 | 35.46 | 35.49 | 19,413 | +0.11(+0.30%) |
Dec 05, 2023 | 35.34 | 35.47 | 35.34 | 35.38 | 34,548 | +0.11(+0.33%) |
Dec 04, 2023 | 35.31 | 35.31 | 35.18 | 35.27 | 38,423 | -0.28(-0.79%) |
Dec 01, 2023 | 35.09 | 35.55 | 35.09 | 35.55 | 23,960 | +0.24(+0.69%) |
Nov 30, 2023 | 35.37 | 35.38 | 35.26 | 35.30 | 31,702 | -0.24(-0.69%) |
Nov 29, 2023 | 35.38 | 35.56 | 35.38 | 35.55 | 39,157 | +0.21(+0.59%) |
Nov 28, 2023 | 35.08 | 35.34 | 35.03 | 35.34 | 42,728 | +0.19(+0.54%) |
Nov 27, 2023 | 35.00 | 35.18 | 34.99 | 35.16 | 28,000 | +0.06(+0.17%) |
Nov 24, 2023 | 35.10 | 35.15 | 35.08 | 35.09 | 18,434 | +0.03(+0.10%) |
Nov 22, 2023 | 34.97 | 35.06 | 34.88 | 35.06 | 31,087 | +0.16(+0.46%) |
Nov 21, 2023 | 34.88 | 34.91 | 34.82 | 34.90 | 39,294 | +0.05(+0.14%) |
Nov 20, 2023 | 34.57 | 34.85 | 34.57 | 34.85 | 54,009 | +0.23(+0.66%) |
Nov 17, 2023 | 34.52 | 34.64 | 34.52 | 34.62 | 73,694 | +0.11(+0.32%) |
Nov 16, 2023 | 34.37 | 34.53 | 34.37 | 34.51 | 26,537 | +0.25(+0.74%) |
Nov 15, 2023 | 34.30 | 34.33 | 34.21 | 34.26 | 19,950 | -0.10(-0.31%) |
Nov 14, 2023 | 34.22 | 34.41 | 34.22 | 34.36 | 25,557 | +0.46(+1.34%) |
Nov 13, 2023 | 33.93 | 33.96 | 33.80 | 33.90 | 50,489 | -0.17(-0.49%) |
Nov 10, 2023 | 33.99 | 34.08 | 33.95 | 34.07 | 40,006 | +0.12(+0.35%) |
Nov 09, 2023 | 34.18 | 34.18 | 33.94 | 33.95 | 24,019 | -0.26(-0.77%) |
Nov 08, 2023 | 34.20 | 34.25 | 34.16 | 34.22 | 30,872 | +0.02(+0.06%) |
Nov 07, 2023 | 34.12 | 34.24 | 34.12 | 34.20 | 26,059 | +0.10(+0.29%) |
Nov 06, 2023 | 34.28 | 34.28 | 34.08 | 34.09 | 37,928 | -0.27(-0.77%) |
Nov 03, 2023 | 34.26 | 34.42 | 34.26 | 34.36 | 29,534 | +0.30(+0.88%) |
Nov 02, 2023 | 34.04 | 34.12 | 33.99 | 34.06 | 33,878 | +0.26(+0.77%) |