Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 35.23 | 35.85 | 34.53 | 34.71 | 714,994 | -0.52(-1.48%) |
Jan 30, 2024 | 35.46 | 35.90 | 35.16 | 35.23 | 618,655 | -0.30(-0.84%) |
Jan 29, 2024 | 35.10 | 35.65 | 34.96 | 35.53 | 637,698 | +0.32(+0.91%) |
Jan 26, 2024 | 35.27 | 35.88 | 34.85 | 35.21 | 880,039 | +0.38(+1.09%) |
Jan 25, 2024 | 34.48 | 34.89 | 34.28 | 34.83 | 625,152 | +0.69(+2.02%) |
Jan 24, 2024 | 34.85 | 34.85 | 34.05 | 34.14 | 597,370 | -0.42(-1.22%) |
Jan 23, 2024 | 35.04 | 35.29 | 34.48 | 34.56 | 1,190,791 | +0.25(+0.73%) |
Jan 22, 2024 | 33.60 | 35.13 | 33.53 | 34.31 | 1,294,053 | +1.18(+3.56%) |
Jan 19, 2024 | 32.76 | 33.20 | 32.38 | 33.13 | 700,054 | +0.34(+1.04%) |
Jan 18, 2024 | 32.63 | 32.86 | 32.14 | 32.79 | 789,677 | +0.53(+1.64%) |
Jan 17, 2024 | 32.20 | 32.58 | 31.86 | 32.26 | 724,838 | -0.46(-1.41%) |
Jan 16, 2024 | 32.03 | 32.79 | 31.77 | 32.72 | 509,319 | +0.08(+0.25%) |
Jan 12, 2024 | 34.17 | 34.17 | 32.48 | 32.64 | 517,053 | -1.00(-2.97%) |
Jan 11, 2024 | 33.80 | 33.91 | 33.23 | 33.64 | 566,435 | -0.38(-1.12%) |
Jan 10, 2024 | 33.94 | 34.04 | 33.18 | 34.02 | 517,165 | +0.00(+0.00%) |
Jan 09, 2024 | 34.13 | 34.28 | 33.83 | 34.02 | 683,203 | -0.62(-1.79%) |
Jan 08, 2024 | 34.16 | 34.97 | 34.08 | 34.64 | 532,755 | +0.35(+1.02%) |
Jan 05, 2024 | 33.93 | 35.17 | 33.69 | 34.29 | 616,056 | +0.25(+0.73%) |
Jan 04, 2024 | 33.60 | 34.17 | 33.28 | 34.04 | 947,026 | +0.11(+0.32%) |
Jan 03, 2024 | 35.83 | 36.04 | 33.89 | 33.93 | 1,018,855 | -2.56(-7.02%) |
Jan 02, 2024 | 36.05 | 37.04 | 35.77 | 36.49 | 546,460 | +0.13(+0.36%) |
Dec 29, 2023 | 36.63 | 36.69 | 36.25 | 36.36 | 951,211 | -0.23(-0.63%) |
Dec 28, 2023 | 36.38 | 36.75 | 36.38 | 36.59 | 547,637 | +0.06(+0.16%) |
Dec 27, 2023 | 37.12 | 37.12 | 36.35 | 36.53 | 516,492 | -0.37(-1.00%) |
Dec 26, 2023 | 36.97 | 37.02 | 36.52 | 36.90 | 371,506 | +0.16(+0.44%) |
Dec 22, 2023 | 36.69 | 37.19 | 36.54 | 36.74 | 552,027 | +0.08(+0.22%) |
Dec 21, 2023 | 36.25 | 36.72 | 36.02 | 36.66 | 660,708 | +0.83(+2.32%) |
Dec 20, 2023 | 36.37 | 36.98 | 35.78 | 35.83 | 774,314 | -0.70(-1.92%) |
Dec 19, 2023 | 35.63 | 36.64 | 35.63 | 36.53 | 684,104 | +1.03(+2.90%) |
Dec 18, 2023 | 35.37 | 35.79 | 34.89 | 35.50 | 824,558 | +0.32(+0.91%) |
Dec 15, 2023 | 35.96 | 36.08 | 35.08 | 35.18 | 1,803,189 | -0.68(-1.90%) |
Dec 14, 2023 | 34.30 | 35.88 | 33.96 | 35.86 | 1,438,273 | +2.12(+6.28%) |
Dec 13, 2023 | 33.26 | 33.74 | 32.23 | 33.74 | 1,283,179 | +0.37(+1.11%) |
Dec 12, 2023 | 33.23 | 33.70 | 33.08 | 33.37 | 1,503,155 | +0.02(+0.06%) |
Dec 11, 2023 | 32.80 | 33.47 | 32.60 | 33.35 | 1,127,818 | +0.46(+1.40%) |
Dec 08, 2023 | 33.00 | 33.35 | 32.60 | 32.89 | 1,264,301 | -0.10(-0.30%) |
Dec 07, 2023 | 32.92 | 33.11 | 32.70 | 32.99 | 1,005,031 | +0.09(+0.27%) |
Dec 06, 2023 | 33.26 | 33.85 | 32.78 | 32.90 | 861,468 | +0.06(+0.18%) |
Dec 05, 2023 | 33.17 | 33.26 | 32.61 | 32.84 | 1,083,061 | -0.56(-1.68%) |
Dec 04, 2023 | 33.20 | 33.66 | 33.14 | 33.40 | 1,740,506 | +0.12(+0.36%) |
Dec 01, 2023 | 32.06 | 33.36 | 31.91 | 33.28 | 1,672,580 | +1.08(+3.35%) |
Nov 30, 2023 | 32.61 | 32.82 | 32.05 | 32.20 | 1,208,944 | -0.25(-0.77%) |
Nov 29, 2023 | 32.91 | 33.18 | 32.32 | 32.45 | 1,524,360 | +0.28(+0.87%) |
Nov 28, 2023 | 32.13 | 32.49 | 31.61 | 32.17 | 1,402,170 | +0.07(+0.22%) |
Nov 27, 2023 | 32.24 | 32.44 | 31.93 | 32.10 | 1,051,984 | -0.40(-1.23%) |
Nov 24, 2023 | 32.23 | 32.81 | 32.01 | 32.50 | 697,018 | +0.38(+1.18%) |
Nov 22, 2023 | 32.20 | 32.57 | 32.05 | 32.12 | 952,932 | +0.00(+0.00%) |
Nov 21, 2023 | 32.50 | 32.85 | 32.08 | 32.12 | 1,061,566 | -0.78(-2.37%) |
Nov 20, 2023 | 32.75 | 33.14 | 32.45 | 32.90 | 1,358,403 | +0.10(+0.30%) |
Nov 17, 2023 | 33.24 | 33.25 | 32.61 | 32.80 | 1,386,158 | -0.03(-0.09%) |
Nov 16, 2023 | 33.00 | 33.40 | 32.59 | 32.83 | 1,050,688 | -0.28(-0.85%) |
Nov 15, 2023 | 32.77 | 33.63 | 32.66 | 33.11 | 2,036,513 | +0.36(+1.10%) |
Nov 14, 2023 | 32.47 | 33.30 | 32.46 | 32.75 | 2,107,002 | +1.43(+4.57%) |
Nov 13, 2023 | 31.46 | 31.77 | 31.24 | 31.32 | 903,655 | -0.38(-1.20%) |
Nov 10, 2023 | 30.36 | 32.26 | 30.21 | 31.70 | 1,544,387 | +1.50(+4.97%) |
Nov 09, 2023 | 32.35 | 32.70 | 30.11 | 30.20 | 1,581,822 | -2.29(-7.05%) |
Nov 08, 2023 | 31.09 | 32.61 | 30.52 | 32.49 | 1,927,328 | -3.10(-8.71%) |
Nov 07, 2023 | 35.11 | 35.79 | 34.89 | 35.59 | 1,516,570 | +0.31(+0.88%) |
Nov 06, 2023 | 35.99 | 36.08 | 35.13 | 35.28 | 1,321,691 | -0.63(-1.75%) |
Nov 03, 2023 | 35.70 | 36.63 | 35.60 | 35.91 | 811,802 | +1.37(+3.97%) |
Nov 02, 2023 | 34.16 | 34.64 | 33.38 | 34.54 | 994,274 | +0.96(+2.86%) |