Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 35.43 | 35.53 | 35.22 | 35.22 | 11,139 | -0.36(-1.02%) |
Jan 30, 2024 | 36.05 | 36.12 | 35.54 | 35.58 | 3,428 | -0.77(-2.12%) |
Jan 29, 2024 | 36.28 | 36.35 | 36.28 | 36.35 | 215 | -0.31(-0.84%) |
Jan 26, 2024 | 36.66 | 36.74 | 36.48 | 36.66 | 2,639 | +0.10(+0.28%) |
Jan 25, 2024 | 36.72 | 36.72 | 36.53 | 36.56 | 10,547 | -0.17(-0.48%) |
Jan 24, 2024 | 36.71 | 36.92 | 36.71 | 36.73 | 20,549 | +0.19(+0.51%) |
Jan 23, 2024 | 36.61 | 36.72 | 36.46 | 36.54 | 7,292 | +0.23(+0.63%) |
Jan 22, 2024 | 36.27 | 36.57 | 36.16 | 36.31 | 5,222 | +0.03(+0.09%) |
Jan 19, 2024 | 35.84 | 36.28 | 35.84 | 36.28 | 28,936 | +0.52(+1.46%) |
Jan 18, 2024 | 35.73 | 35.78 | 35.71 | 35.76 | 36,191 | +0.10(+0.28%) |
Jan 17, 2024 | 35.23 | 35.66 | 35.21 | 35.66 | 3,315 | -0.11(-0.30%) |
Jan 16, 2024 | 36.09 | 36.09 | 35.71 | 35.77 | 3,060 | -0.84(-2.29%) |
Jan 12, 2024 | 37.21 | 37.21 | 36.61 | 36.61 | 494 | -0.41(-1.10%) |
Jan 11, 2024 | 37.16 | 37.16 | 36.69 | 37.01 | 9,276 | +0.09(+0.25%) |
Jan 10, 2024 | 36.57 | 36.92 | 36.57 | 36.92 | 1,821 | -0.03(-0.07%) |
Jan 09, 2024 | 36.66 | 37.04 | 36.64 | 36.95 | 1,092 | +0.09(+0.24%) |
Jan 08, 2024 | 36.50 | 36.86 | 36.43 | 36.86 | 3,151 | +0.35(+0.97%) |
Jan 05, 2024 | 36.52 | 36.70 | 36.51 | 36.51 | 1,186 | -0.10(-0.28%) |
Jan 04, 2024 | 36.59 | 36.88 | 36.59 | 36.61 | 2,400 | -0.53(-1.43%) |
Jan 03, 2024 | 36.89 | 37.21 | 36.87 | 37.14 | 1,480 | -0.12(-0.32%) |
Jan 02, 2024 | 37.62 | 37.62 | 37.26 | 37.26 | 603 | -0.84(-2.21%) |
Dec 29, 2023 | 38.44 | 38.53 | 38.09 | 38.10 | 1,390 | -0.46(-1.19%) |
Dec 28, 2023 | 38.45 | 38.73 | 38.45 | 38.56 | 3,980 | +0.06(+0.14%) |
Dec 27, 2023 | 38.39 | 38.50 | 38.33 | 38.50 | 4,632 | +0.00(+0.01%) |
Dec 26, 2023 | 39.13 | 39.13 | 38.50 | 38.50 | 952 | -0.43(-1.09%) |
Dec 22, 2023 | 39.05 | 39.29 | 38.85 | 38.92 | 6,741 | -0.29(-0.73%) |
Dec 21, 2023 | 38.65 | 39.21 | 38.65 | 39.21 | 1,651 | +1.07(+2.81%) |
Dec 20, 2023 | 38.81 | 39.16 | 38.14 | 38.14 | 4,040 | -0.86(-2.21%) |
Dec 19, 2023 | 38.49 | 39.06 | 38.49 | 39.00 | 3,665 | +0.77(+2.01%) |
Dec 18, 2023 | 37.89 | 38.26 | 37.74 | 38.23 | 5,298 | +0.35(+0.91%) |
Dec 15, 2023 | 37.91 | 37.99 | 37.57 | 37.88 | 6,640 | +0.36(+0.96%) |
Dec 14, 2023 | 37.50 | 37.70 | 37.48 | 37.52 | 1,717 | +0.52(+1.41%) |
Dec 13, 2023 | 36.56 | 37.00 | 36.31 | 37.00 | 2,404 | +0.26(+0.71%) |
Dec 12, 2023 | 36.52 | 36.74 | 36.43 | 36.74 | 1,047 | -0.02(-0.05%) |
Dec 11, 2023 | 36.78 | 36.88 | 36.74 | 36.76 | 757 | -0.08(-0.21%) |
Dec 08, 2023 | 36.80 | 36.84 | 36.53 | 36.84 | 4,627 | +0.36(+0.99%) |
Dec 07, 2023 | 36.42 | 36.49 | 36.42 | 36.48 | 807 | +0.19(+0.53%) |
Dec 06, 2023 | 36.62 | 36.74 | 36.25 | 36.28 | 2,278 | -0.43(-1.17%) |
Dec 05, 2023 | 36.16 | 36.77 | 36.16 | 36.71 | 1,975 | +0.23(+0.64%) |
Dec 04, 2023 | 36.13 | 36.68 | 36.13 | 36.48 | 1,562 | -0.28(-0.77%) |
Dec 01, 2023 | 36.64 | 36.76 | 36.64 | 36.76 | 434 | +0.44(+1.20%) |
Nov 30, 2023 | 36.46 | 36.46 | 36.20 | 36.33 | 1,070 | -0.13(-0.37%) |
Nov 29, 2023 | 37.10 | 37.10 | 36.46 | 36.46 | 1,294 | -0.59(-1.60%) |
Nov 28, 2023 | 36.58 | 37.05 | 36.49 | 37.05 | 2,213 | +0.82(+2.28%) |
Nov 27, 2023 | 35.99 | 36.30 | 35.99 | 36.23 | 1,297 | +0.30(+0.83%) |
Nov 24, 2023 | 35.96 | 35.96 | 35.86 | 35.93 | 4,933 | -0.03(-0.09%) |
Nov 22, 2023 | 36.12 | 36.12 | 35.97 | 35.97 | 670 | +0.28(+0.79%) |
Nov 21, 2023 | 35.77 | 35.77 | 35.29 | 35.68 | 1,179 | -0.50(-1.38%) |
Nov 20, 2023 | 36.01 | 36.18 | 36.01 | 36.18 | 796 | +0.50(+1.41%) |
Nov 17, 2023 | 35.68 | 35.68 | 35.68 | 35.68 | 438 | +0.14(+0.40%) |
Nov 16, 2023 | 35.04 | 35.54 | 35.04 | 35.54 | 1,598 | -0.13(-0.36%) |
Nov 15, 2023 | 35.72 | 35.72 | 35.61 | 35.67 | 920 | +0.30(+0.84%) |
Nov 14, 2023 | 35.63 | 35.66 | 35.33 | 35.37 | 2,451 | +0.47(+1.35%) |
Nov 13, 2023 | 35.06 | 35.06 | 34.83 | 34.90 | 1,545 | -0.33(-0.93%) |
Nov 10, 2023 | 35.59 | 35.59 | 34.80 | 35.23 | 38,413 | +0.24(+0.68%) |
Nov 09, 2023 | 35.77 | 35.77 | 34.99 | 34.99 | 2,203 | -0.78(-2.18%) |
Nov 08, 2023 | 35.56 | 35.77 | 35.44 | 35.77 | 876 | -0.24(-0.66%) |
Nov 07, 2023 | 35.59 | 36.01 | 35.59 | 36.01 | 1,612 | +0.54(+1.51%) |
Nov 06, 2023 | 35.49 | 35.61 | 35.31 | 35.47 | 7,046 | -0.13(-0.36%) |
Nov 03, 2023 | 35.18 | 35.76 | 35.18 | 35.60 | 829 | +0.95(+2.75%) |
Nov 02, 2023 | 34.67 | 34.67 | 34.46 | 34.64 | 1,125 | +0.37(+1.09%) |