Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 34.70 | 34.73 | 33.12 | 33.16 | 1,602,000 | -1.58(-4.56%) |
Jan 30, 2024 | 34.12 | 34.83 | 33.99 | 34.74 | 1,147,966 | +0.44(+1.27%) |
Jan 29, 2024 | 34.33 | 34.48 | 33.80 | 34.30 | 797,812 | -0.20(-0.57%) |
Jan 26, 2024 | 34.46 | 34.64 | 33.78 | 34.50 | 754,056 | +0.11(+0.32%) |
Jan 25, 2024 | 33.97 | 34.46 | 33.59 | 34.39 | 1,193,788 | +0.85(+2.54%) |
Jan 24, 2024 | 33.47 | 33.68 | 33.06 | 33.54 | 1,347,739 | +0.36(+1.07%) |
Jan 23, 2024 | 33.50 | 33.78 | 33.07 | 33.18 | 1,282,937 | -0.32(-0.95%) |
Jan 22, 2024 | 33.11 | 33.77 | 32.87 | 33.50 | 1,367,858 | +0.19(+0.56%) |
Jan 19, 2024 | 33.81 | 33.81 | 33.11 | 33.31 | 2,070,797 | -0.42(-1.23%) |
Jan 18, 2024 | 33.95 | 33.95 | 33.20 | 33.73 | 1,285,033 | +0.01(+0.03%) |
Jan 17, 2024 | 33.80 | 34.19 | 33.52 | 33.72 | 1,181,197 | -0.63(-1.84%) |
Jan 16, 2024 | 35.34 | 35.34 | 34.32 | 34.35 | 1,398,313 | -1.24(-3.48%) |
Jan 12, 2024 | 36.11 | 36.11 | 35.32 | 35.59 | 870,186 | +0.33(+0.93%) |
Jan 11, 2024 | 35.33 | 35.46 | 34.98 | 35.26 | 1,129,608 | +0.22(+0.62%) |
Jan 10, 2024 | 35.45 | 35.45 | 34.65 | 35.05 | 1,012,328 | -0.23(-0.65%) |
Jan 09, 2024 | 35.96 | 35.96 | 34.87 | 35.27 | 1,018,499 | -0.63(-1.76%) |
Jan 08, 2024 | 35.10 | 35.91 | 34.73 | 35.91 | 1,467,150 | +0.25(+0.69%) |
Jan 05, 2024 | 36.07 | 36.31 | 35.03 | 35.66 | 1,596,641 | -0.50(-1.40%) |
Jan 04, 2024 | 37.35 | 37.60 | 36.10 | 36.16 | 1,207,440 | -0.98(-2.64%) |
Jan 03, 2024 | 36.54 | 37.38 | 36.27 | 37.14 | 1,041,842 | +0.68(+1.87%) |
Jan 02, 2024 | 37.05 | 37.42 | 36.29 | 36.46 | 912,920 | -0.23(-0.62%) |
Dec 29, 2023 | 37.29 | 37.33 | 36.60 | 36.69 | 1,309,041 | -0.53(-1.44%) |
Dec 28, 2023 | 37.83 | 38.08 | 37.19 | 37.22 | 927,573 | -0.87(-2.29%) |
Dec 27, 2023 | 38.15 | 38.34 | 37.83 | 38.09 | 952,929 | +0.09(+0.23%) |
Dec 26, 2023 | 37.47 | 38.14 | 37.32 | 38.00 | 1,039,524 | +0.95(+2.56%) |
Dec 22, 2023 | 37.23 | 37.60 | 37.02 | 37.05 | 987,425 | +0.04(+0.11%) |
Dec 21, 2023 | 36.80 | 37.03 | 36.44 | 37.02 | 1,231,691 | +0.37(+1.02%) |
Dec 20, 2023 | 37.48 | 37.95 | 36.53 | 36.64 | 1,481,339 | -0.65(-1.73%) |
Dec 19, 2023 | 36.80 | 37.31 | 36.10 | 37.29 | 1,619,454 | +0.41(+1.12%) |
Dec 18, 2023 | 36.68 | 37.41 | 36.65 | 36.88 | 2,787,342 | +0.98(+2.73%) |
Dec 15, 2023 | 36.36 | 36.47 | 35.65 | 35.90 | 4,060,832 | -0.34(-0.95%) |
Dec 14, 2023 | 35.47 | 36.47 | 35.43 | 36.24 | 2,354,783 | +1.55(+4.46%) |
Dec 13, 2023 | 34.18 | 34.79 | 33.88 | 34.69 | 2,356,516 | +0.52(+1.52%) |
Dec 12, 2023 | 34.86 | 35.01 | 34.00 | 34.17 | 1,720,943 | -1.26(-3.57%) |
Dec 11, 2023 | 35.69 | 36.14 | 35.39 | 35.44 | 2,125,792 | -0.60(-1.66%) |
Dec 08, 2023 | 35.06 | 36.07 | 34.94 | 36.04 | 1,271,088 | +1.30(+3.75%) |
Dec 07, 2023 | 34.60 | 34.96 | 34.41 | 34.73 | 1,589,058 | +0.45(+1.31%) |
Dec 06, 2023 | 35.43 | 35.72 | 34.24 | 34.28 | 2,111,851 | -1.35(-3.79%) |
Dec 05, 2023 | 36.76 | 36.86 | 35.62 | 35.63 | 1,149,496 | -1.04(-2.83%) |
Dec 04, 2023 | 36.71 | 37.00 | 36.35 | 36.67 | 1,112,071 | -0.45(-1.21%) |
Dec 01, 2023 | 36.49 | 37.87 | 36.49 | 37.12 | 1,471,648 | +0.47(+1.28%) |
Nov 30, 2023 | 36.80 | 37.45 | 36.25 | 36.65 | 1,317,423 | +0.32(+0.89%) |
Nov 29, 2023 | 36.61 | 36.91 | 36.21 | 36.33 | 845,695 | -0.06(-0.16%) |
Nov 28, 2023 | 36.69 | 37.15 | 36.38 | 36.39 | 956,002 | +0.05(+0.13%) |
Nov 27, 2023 | 36.57 | 36.63 | 36.16 | 36.34 | 1,361,896 | -0.47(-1.28%) |
Nov 24, 2023 | 36.52 | 37.28 | 36.52 | 36.81 | 530,800 | +0.13(+0.35%) |
Nov 22, 2023 | 35.42 | 36.85 | 35.17 | 36.68 | 1,056,731 | -0.09(-0.24%) |
Nov 21, 2023 | 36.44 | 36.78 | 35.96 | 36.77 | 909,803 | +0.11(+0.29%) |
Nov 20, 2023 | 36.84 | 36.98 | 36.56 | 36.66 | 776,271 | +0.15(+0.40%) |
Nov 17, 2023 | 35.70 | 36.75 | 35.70 | 36.52 | 1,296,834 | +1.21(+3.44%) |
Nov 16, 2023 | 35.50 | 35.65 | 34.46 | 35.30 | 1,457,770 | -0.71(-1.96%) |
Nov 15, 2023 | 35.82 | 36.82 | 35.82 | 36.01 | 936,132 | +0.02(+0.05%) |
Nov 14, 2023 | 35.69 | 36.22 | 35.18 | 35.99 | 1,255,925 | +0.45(+1.27%) |
Nov 13, 2023 | 35.66 | 36.01 | 35.41 | 35.54 | 796,978 | -0.06(-0.17%) |
Nov 10, 2023 | 35.15 | 36.05 | 34.92 | 35.60 | 1,062,635 | +0.86(+2.48%) |
Nov 09, 2023 | 35.16 | 35.57 | 34.71 | 34.73 | 1,185,198 | -0.19(-0.53%) |
Nov 08, 2023 | 35.44 | 35.67 | 34.91 | 34.92 | 1,261,850 | -0.77(-2.17%) |
Nov 07, 2023 | 36.27 | 36.27 | 35.39 | 35.69 | 1,572,207 | -1.16(-3.14%) |
Nov 06, 2023 | 37.87 | 38.03 | 36.73 | 36.85 | 1,109,127 | -1.10(-2.89%) |
Nov 03, 2023 | 37.97 | 38.46 | 37.38 | 37.95 | 1,155,431 | +0.05(+0.13%) |
Nov 02, 2023 | 36.30 | 38.03 | 36.25 | 37.90 | 1,364,310 | +0.85(+2.30%) |