Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 35.87 | 35.90 | 35.31 | 35.31 | 8,310 | -0.80(-2.22%) |
Jan 30, 2024 | 36.21 | 36.26 | 36.06 | 36.11 | 5,773 | -0.24(-0.66%) |
Jan 29, 2024 | 35.86 | 36.38 | 35.80 | 36.35 | 74,157 | +0.49(+1.37%) |
Jan 26, 2024 | 35.59 | 35.92 | 35.59 | 35.86 | 5,252 | +0.25(+0.70%) |
Jan 25, 2024 | 35.50 | 35.64 | 35.33 | 35.61 | 12,706 | +0.33(+0.94%) |
Jan 24, 2024 | 35.65 | 35.76 | 35.26 | 35.28 | 8,850 | -0.06(-0.17%) |
Jan 23, 2024 | 35.48 | 35.49 | 35.25 | 35.34 | 5,671 | -0.10(-0.28%) |
Jan 22, 2024 | 35.44 | 35.65 | 35.28 | 35.44 | 8,364 | +0.18(+0.51%) |
Jan 19, 2024 | 34.76 | 35.37 | 34.76 | 35.26 | 5,525 | +0.39(+1.12%) |
Jan 18, 2024 | 34.60 | 34.90 | 34.56 | 34.87 | 7,439 | +0.47(+1.37%) |
Jan 17, 2024 | 34.32 | 34.47 | 34.16 | 34.40 | 13,533 | -0.29(-0.84%) |
Jan 16, 2024 | 34.73 | 34.79 | 34.51 | 34.69 | 14,786 | -0.18(-0.52%) |
Jan 12, 2024 | 35.17 | 35.31 | 34.87 | 34.87 | 12,308 | -0.20(-0.57%) |
Jan 11, 2024 | 35.08 | 35.13 | 34.65 | 35.07 | 9,636 | +0.06(+0.17%) |
Jan 10, 2024 | 34.91 | 35.08 | 34.80 | 35.01 | 10,628 | +0.28(+0.81%) |
Jan 09, 2024 | 34.66 | 34.89 | 34.61 | 34.73 | 8,149 | -0.08(-0.23%) |
Jan 08, 2024 | 34.26 | 34.88 | 34.26 | 34.81 | 12,890 | +0.64(+1.87%) |
Jan 05, 2024 | 34.06 | 34.45 | 34.06 | 34.17 | 7,296 | +0.03(+0.09%) |
Jan 04, 2024 | 34.15 | 34.39 | 34.09 | 34.14 | 27,300 | -0.17(-0.50%) |
Jan 03, 2024 | 34.54 | 34.64 | 34.23 | 34.31 | 8,055 | -0.58(-1.66%) |
Jan 02, 2024 | 35.10 | 35.10 | 34.70 | 34.89 | 10,912 | -0.56(-1.58%) |
Dec 29, 2023 | 35.75 | 35.75 | 35.32 | 35.45 | 5,657 | -0.33(-0.92%) |
Dec 28, 2023 | 35.72 | 35.83 | 35.69 | 35.78 | 9,625 | +0.06(+0.18%) |
Dec 27, 2023 | 35.64 | 35.75 | 35.61 | 35.72 | 9,933 | +0.09(+0.25%) |
Dec 26, 2023 | 35.57 | 35.71 | 35.51 | 35.63 | 10,885 | +0.06(+0.17%) |
Dec 22, 2023 | 35.69 | 35.76 | 35.42 | 35.57 | 9,518 | -0.17(-0.47%) |
Dec 21, 2023 | 35.65 | 35.82 | 35.50 | 35.74 | 11,046 | +0.38(+1.09%) |
Dec 20, 2023 | 35.86 | 36.08 | 35.28 | 35.35 | 8,485 | -0.54(-1.51%) |
Dec 19, 2023 | 35.55 | 35.93 | 35.55 | 35.90 | 10,747 | +0.42(+1.18%) |
Dec 18, 2023 | 35.19 | 35.57 | 35.19 | 35.48 | 12,779 | +0.29(+0.82%) |
Dec 15, 2023 | 35.33 | 35.36 | 35.04 | 35.19 | 24,726 | -0.15(-0.42%) |
Dec 14, 2023 | 35.24 | 35.47 | 35.08 | 35.34 | 7,613 | +0.40(+1.13%) |
Dec 13, 2023 | 34.34 | 34.94 | 34.14 | 34.94 | 10,972 | +0.65(+1.90%) |
Dec 12, 2023 | 34.06 | 34.29 | 33.98 | 34.29 | 5,215 | +0.13(+0.38%) |
Dec 11, 2023 | 33.93 | 34.28 | 33.93 | 34.16 | 10,161 | +0.20(+0.59%) |
Dec 08, 2023 | 33.49 | 34.05 | 33.49 | 33.96 | 18,206 | +0.30(+0.89%) |
Dec 07, 2023 | 33.47 | 33.71 | 33.47 | 33.66 | 5,046 | +0.32(+0.96%) |
Dec 06, 2023 | 33.47 | 33.72 | 33.32 | 33.34 | 7,687 | +0.08(+0.25%) |
Dec 05, 2023 | 33.29 | 33.36 | 33.10 | 33.26 | 5,325 | -0.18(-0.55%) |
Dec 04, 2023 | 33.29 | 33.61 | 33.26 | 33.44 | 8,892 | +0.09(+0.27%) |
Dec 01, 2023 | 32.64 | 33.38 | 32.64 | 33.35 | 7,677 | +0.63(+1.92%) |
Nov 30, 2023 | 32.64 | 32.74 | 32.57 | 32.73 | 4,188 | +0.02(+0.06%) |
Nov 29, 2023 | 32.91 | 33.06 | 32.69 | 32.71 | 9,788 | +0.00(+0.00%) |
Nov 28, 2023 | 32.42 | 32.74 | 32.42 | 32.71 | 7,159 | +0.15(+0.46%) |
Nov 27, 2023 | 32.43 | 32.68 | 32.43 | 32.56 | 4,899 | +0.07(+0.21%) |
Nov 24, 2023 | 32.45 | 32.56 | 32.43 | 32.49 | 8,599 | +0.00(+0.00%) |
Nov 22, 2023 | 32.32 | 32.61 | 32.32 | 32.49 | 20,709 | +0.28(+0.87%) |
Nov 21, 2023 | 32.31 | 32.31 | 32.13 | 32.21 | 5,734 | -0.21(-0.65%) |
Nov 20, 2023 | 32.09 | 32.51 | 32.09 | 32.42 | 14,870 | +0.26(+0.81%) |
Nov 17, 2023 | 32.11 | 32.19 | 32.06 | 32.16 | 3,726 | +0.03(+0.09%) |
Nov 16, 2023 | 32.12 | 32.19 | 31.97 | 32.13 | 8,031 | -0.21(-0.65%) |
Nov 15, 2023 | 32.25 | 32.58 | 32.25 | 32.34 | 28,860 | +0.37(+1.15%) |
Nov 14, 2023 | 31.59 | 32.05 | 31.59 | 31.97 | 6,719 | +0.91(+2.92%) |
Nov 13, 2023 | 30.97 | 31.14 | 30.85 | 31.06 | 4,783 | -0.02(-0.06%) |
Nov 10, 2023 | 30.67 | 31.08 | 30.67 | 31.08 | 8,263 | +0.39(+1.27%) |
Nov 09, 2023 | 31.09 | 31.09 | 30.66 | 30.69 | 8,853 | -0.25(-0.81%) |
Nov 08, 2023 | 30.92 | 30.98 | 30.67 | 30.94 | 5,097 | +0.00(+0.00%) |
Nov 07, 2023 | 30.69 | 30.95 | 30.69 | 30.94 | 15,864 | +0.34(+1.11%) |
Nov 06, 2023 | 30.55 | 30.61 | 30.40 | 30.60 | 5,833 | -0.08(-0.26%) |
Nov 03, 2023 | 30.15 | 30.70 | 30.15 | 30.68 | 8,598 | +0.78(+2.60%) |
Nov 02, 2023 | 29.64 | 29.90 | 29.62 | 29.90 | 7,085 | +0.81(+2.77%) |