Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 36.53 | 36.69 | 36.16 | 36.18 | 28,284 | -0.59(-1.60%) |
Jan 30, 2024 | 36.73 | 36.87 | 36.68 | 36.77 | 36,659 | -0.04(-0.11%) |
Jan 29, 2024 | 36.60 | 36.81 | 36.54 | 36.81 | 19,878 | +0.22(+0.60%) |
Jan 26, 2024 | 36.41 | 36.66 | 36.41 | 36.59 | 24,483 | +0.20(+0.54%) |
Jan 25, 2024 | 36.30 | 36.51 | 36.26 | 36.39 | 22,112 | +0.23(+0.65%) |
Jan 24, 2024 | 36.08 | 36.39 | 36.08 | 36.16 | 24,959 | +0.25(+0.70%) |
Jan 23, 2024 | 35.80 | 35.91 | 35.71 | 35.91 | 14,709 | +0.14(+0.39%) |
Jan 22, 2024 | 35.88 | 35.97 | 35.64 | 35.77 | 9,803 | +0.11(+0.31%) |
Jan 19, 2024 | 35.17 | 35.72 | 35.10 | 35.66 | 28,007 | +0.63(+1.80%) |
Jan 18, 2024 | 34.81 | 35.05 | 34.72 | 35.03 | 17,462 | +0.26(+0.75%) |
Jan 17, 2024 | 34.78 | 34.90 | 34.64 | 34.77 | 17,713 | -0.27(-0.77%) |
Jan 16, 2024 | 35.14 | 35.29 | 34.88 | 35.04 | 104,162 | -0.16(-0.45%) |
Jan 12, 2024 | 35.64 | 35.64 | 35.19 | 35.20 | 16,810 | -0.22(-0.62%) |
Jan 11, 2024 | 35.50 | 35.55 | 35.13 | 35.42 | 9,192 | -0.02(-0.06%) |
Jan 10, 2024 | 35.47 | 35.59 | 35.26 | 35.44 | 12,663 | -0.06(-0.17%) |
Jan 09, 2024 | 35.46 | 35.52 | 35.34 | 35.50 | 13,830 | -0.08(-0.22%) |
Jan 08, 2024 | 35.36 | 35.58 | 35.30 | 35.58 | 19,689 | +0.27(+0.76%) |
Jan 05, 2024 | 35.17 | 35.50 | 35.17 | 35.31 | 20,517 | +0.36(+1.03%) |
Jan 04, 2024 | 34.86 | 35.10 | 34.86 | 34.95 | 16,697 | +0.03(+0.09%) |
Jan 03, 2024 | 35.12 | 35.14 | 34.92 | 34.92 | 20,397 | -0.40(-1.13%) |
Jan 02, 2024 | 35.15 | 35.32 | 34.95 | 35.32 | 50,647 | +0.06(+0.17%) |
Dec 29, 2023 | 35.56 | 35.82 | 35.11 | 35.26 | 173,066 | -0.08(-0.23%) |
Dec 28, 2023 | 35.19 | 35.56 | 35.19 | 35.34 | 19,752 | +0.07(+0.20%) |
Dec 27, 2023 | 36.15 | 36.15 | 35.09 | 35.27 | 45,833 | -1.10(-3.02%) |
Dec 26, 2023 | 36.20 | 36.82 | 36.20 | 36.37 | 10,143 | +0.23(+0.64%) |
Dec 22, 2023 | 36.34 | 36.39 | 36.06 | 36.14 | 10,071 | +0.01(+0.03%) |
Dec 21, 2023 | 36.14 | 36.15 | 35.88 | 36.13 | 30,997 | +0.39(+1.09%) |
Dec 20, 2023 | 36.32 | 36.36 | 35.74 | 35.74 | 25,910 | -0.47(-1.30%) |
Dec 19, 2023 | 36.07 | 36.26 | 36.06 | 36.21 | 29,893 | +0.31(+0.86%) |
Dec 18, 2023 | 35.91 | 36.02 | 35.83 | 35.90 | 9,809 | +0.20(+0.56%) |
Dec 15, 2023 | 35.65 | 35.81 | 35.61 | 35.70 | 15,560 | -0.07(-0.20%) |
Dec 14, 2023 | 35.73 | 35.78 | 35.53 | 35.77 | 19,876 | +0.56(+1.58%) |
Dec 13, 2023 | 34.88 | 35.24 | 34.65 | 35.21 | 156,273 | +0.45(+1.31%) |
Dec 12, 2023 | 34.56 | 34.79 | 34.50 | 34.76 | 36,590 | +0.24(+0.69%) |
Dec 11, 2023 | 34.38 | 34.58 | 34.29 | 34.52 | 10,252 | +0.34(+1.00%) |
Dec 08, 2023 | 33.71 | 34.28 | 33.48 | 34.18 | 15,238 | +0.38(+1.12%) |
Dec 07, 2023 | 33.57 | 33.84 | 33.11 | 33.80 | 8,655 | +0.44(+1.32%) |
Dec 06, 2023 | 33.88 | 34.10 | 33.33 | 33.36 | 20,411 | -0.26(-0.77%) |
Dec 05, 2023 | 33.60 | 33.68 | 33.50 | 33.62 | 11,376 | -0.16(-0.47%) |
Dec 04, 2023 | 33.62 | 33.78 | 33.59 | 33.78 | 14,857 | -0.19(-0.56%) |
Dec 01, 2023 | 33.64 | 34.02 | 33.64 | 33.97 | 23,524 | +0.28(+0.83%) |
Nov 30, 2023 | 33.54 | 33.69 | 33.49 | 33.69 | 13,241 | +0.12(+0.36%) |
Nov 29, 2023 | 33.83 | 33.97 | 33.51 | 33.57 | 30,565 | -0.11(-0.33%) |
Nov 28, 2023 | 33.52 | 34.00 | 33.52 | 33.68 | 18,604 | +0.01(+0.03%) |
Nov 27, 2023 | 33.66 | 33.71 | 33.57 | 33.67 | 22,658 | -0.02(-0.07%) |
Nov 24, 2023 | 33.76 | 33.77 | 33.66 | 33.69 | 21,918 | -0.01(-0.02%) |
Nov 22, 2023 | 33.67 | 33.79 | 33.62 | 33.70 | 39,999 | +0.25(+0.75%) |
Nov 21, 2023 | 33.66 | 33.66 | 33.42 | 33.45 | 14,036 | -0.23(-0.67%) |
Nov 20, 2023 | 33.52 | 33.74 | 33.52 | 33.68 | 21,467 | +0.21(+0.64%) |
Nov 17, 2023 | 33.22 | 33.50 | 33.22 | 33.47 | 14,154 | +0.17(+0.50%) |
Nov 16, 2023 | 33.20 | 33.33 | 33.10 | 33.30 | 47,858 | +0.06(+0.19%) |
Nov 15, 2023 | 33.28 | 33.63 | 33.22 | 33.24 | 42,094 | +0.10(+0.31%) |
Nov 14, 2023 | 32.95 | 33.28 | 32.95 | 33.13 | 19,648 | +0.71(+2.20%) |
Nov 13, 2023 | 32.31 | 32.57 | 32.30 | 32.42 | 23,927 | -0.10(-0.31%) |
Nov 10, 2023 | 32.18 | 32.53 | 32.08 | 32.52 | 19,132 | +0.50(+1.57%) |
Nov 09, 2023 | 32.46 | 32.55 | 32.00 | 32.02 | 14,381 | -0.23(-0.73%) |
Nov 08, 2023 | 32.15 | 32.27 | 32.10 | 32.25 | 13,442 | +0.09(+0.28%) |
Nov 07, 2023 | 32.23 | 32.30 | 32.14 | 32.16 | 102,038 | -0.04(-0.12%) |
Nov 06, 2023 | 32.40 | 32.40 | 32.07 | 32.20 | 34,141 | -0.10(-0.32%) |
Nov 03, 2023 | 32.28 | 32.44 | 32.24 | 32.30 | 17,134 | +0.51(+1.61%) |
Nov 02, 2023 | 31.77 | 31.79 | 31.54 | 31.79 | 62,268 | +0.32(+1.03%) |