Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 36.41 | 36.47 | 35.92 | 36.10 | 11,773 | -0.26(-0.72%) |
Jan 30, 2024 | 36.09 | 36.40 | 35.22 | 36.36 | 35,499 | +0.04(+0.11%) |
Jan 29, 2024 | 36.15 | 36.32 | 36.04 | 36.32 | 16,189 | +0.10(+0.27%) |
Jan 26, 2024 | 35.74 | 36.23 | 35.68 | 36.23 | 15,791 | +0.66(+1.85%) |
Jan 25, 2024 | 35.39 | 35.63 | 35.05 | 35.57 | 20,585 | +0.44(+1.27%) |
Jan 24, 2024 | 34.51 | 35.19 | 34.45 | 35.13 | 42,592 | +0.70(+2.02%) |
Jan 23, 2024 | 34.41 | 34.52 | 34.36 | 34.43 | 14,150 | +0.15(+0.45%) |
Jan 22, 2024 | 33.99 | 34.54 | 33.99 | 34.28 | 31,399 | +0.35(+1.03%) |
Jan 19, 2024 | 33.94 | 34.33 | 33.87 | 33.93 | 66,328 | +0.02(+0.06%) |
Jan 18, 2024 | 34.03 | 34.48 | 33.85 | 33.91 | 29,437 | -0.10(-0.28%) |
Jan 17, 2024 | 34.27 | 35.10 | 33.95 | 34.01 | 16,246 | -0.55(-1.59%) |
Jan 16, 2024 | 34.59 | 34.99 | 34.56 | 34.56 | 26,003 | -0.27(-0.78%) |
Jan 12, 2024 | 34.63 | 34.96 | 34.61 | 34.83 | 15,280 | +0.26(+0.75%) |
Jan 11, 2024 | 34.78 | 34.78 | 34.47 | 34.57 | 21,067 | -0.21(-0.61%) |
Jan 10, 2024 | 34.59 | 34.92 | 34.58 | 34.78 | 12,238 | +0.10(+0.28%) |
Jan 09, 2024 | 34.69 | 34.92 | 34.44 | 34.68 | 23,446 | -0.26(-0.74%) |
Jan 08, 2024 | 34.55 | 35.04 | 34.55 | 34.94 | 9,668 | +0.14(+0.41%) |
Jan 05, 2024 | 34.90 | 35.17 | 34.79 | 34.80 | 5,329 | -0.21(-0.61%) |
Jan 04, 2024 | 35.43 | 35.43 | 34.94 | 35.01 | 5,743 | -0.24(-0.69%) |
Jan 03, 2024 | 34.90 | 35.50 | 34.90 | 35.25 | 15,601 | +0.43(+1.25%) |
Jan 02, 2024 | 35.20 | 35.44 | 34.69 | 34.82 | 46,761 | -0.18(-0.52%) |
Dec 29, 2023 | 35.02 | 35.21 | 34.80 | 35.00 | 19,344 | -0.12(-0.33%) |
Dec 28, 2023 | 34.97 | 35.16 | 34.91 | 35.12 | 30,754 | +0.32(+0.92%) |
Dec 27, 2023 | 34.97 | 35.21 | 34.68 | 34.80 | 72,648 | -0.15(-0.44%) |
Dec 26, 2023 | 34.34 | 35.96 | 34.34 | 34.95 | 62,676 | +2.37(+7.26%) |
Dec 22, 2023 | 33.13 | 33.66 | 32.53 | 32.59 | 15,118 | -0.25(-0.76%) |
Dec 21, 2023 | 32.89 | 33.76 | 32.54 | 32.84 | 10,318 | -0.19(-0.58%) |
Dec 20, 2023 | 33.00 | 33.23 | 32.63 | 33.03 | 30,866 | +0.17(+0.53%) |
Dec 19, 2023 | 32.45 | 33.05 | 32.21 | 32.86 | 20,444 | +0.44(+1.37%) |
Dec 18, 2023 | 32.60 | 32.70 | 32.31 | 32.41 | 7,924 | +0.00(+0.00%) |
Dec 15, 2023 | 33.27 | 33.27 | 32.41 | 32.41 | 6,604 | -0.77(-2.33%) |
Dec 14, 2023 | 32.80 | 33.41 | 32.57 | 33.18 | 12,833 | +0.84(+2.60%) |
Dec 13, 2023 | 31.54 | 32.36 | 31.45 | 32.34 | 12,223 | +0.77(+2.45%) |
Dec 12, 2023 | 32.98 | 33.00 | 31.19 | 31.57 | 29,073 | -1.49(-4.50%) |
Dec 11, 2023 | 33.51 | 33.67 | 32.87 | 33.06 | 9,905 | -0.32(-0.96%) |
Dec 08, 2023 | 33.49 | 33.60 | 33.31 | 33.38 | 8,712 | -0.12(-0.35%) |
Dec 07, 2023 | 33.56 | 34.27 | 33.48 | 33.49 | 66,069 | -0.14(-0.40%) |
Dec 06, 2023 | 33.65 | 33.99 | 33.51 | 33.63 | 58,327 | -0.16(-0.49%) |
Dec 05, 2023 | 33.83 | 33.83 | 33.70 | 33.79 | 77,237 | +0.04(+0.11%) |
Dec 04, 2023 | 33.56 | 33.78 | 33.40 | 33.75 | 21,184 | -0.15(-0.46%) |
Dec 01, 2023 | 33.12 | 33.99 | 33.12 | 33.91 | 21,440 | +0.71(+2.12%) |
Nov 30, 2023 | 32.85 | 33.31 | 32.85 | 33.20 | 25,039 | +0.60(+1.84%) |
Nov 29, 2023 | 32.25 | 32.73 | 32.02 | 32.60 | 23,978 | +0.64(+1.99%) |
Nov 28, 2023 | 31.67 | 32.12 | 31.67 | 31.97 | 25,847 | +0.27(+0.85%) |
Nov 27, 2023 | 31.82 | 31.95 | 31.58 | 31.70 | 18,166 | -0.20(-0.64%) |
Nov 24, 2023 | 31.81 | 32.19 | 31.74 | 31.90 | 7,783 | +0.20(+0.64%) |
Nov 22, 2023 | 31.20 | 31.79 | 31.20 | 31.70 | 16,447 | +0.06(+0.18%) |
Nov 21, 2023 | 31.47 | 31.86 | 31.47 | 31.64 | 11,417 | +0.14(+0.46%) |
Nov 20, 2023 | 31.93 | 31.95 | 31.35 | 31.49 | 17,234 | -0.17(-0.54%) |
Nov 17, 2023 | 30.98 | 31.89 | 30.98 | 31.66 | 19,226 | +0.71(+2.29%) |
Nov 16, 2023 | 31.03 | 31.38 | 30.65 | 30.95 | 69,390 | -0.15(-0.49%) |
Nov 15, 2023 | 30.80 | 31.48 | 30.72 | 31.11 | 29,056 | +0.27(+0.89%) |
Nov 14, 2023 | 30.44 | 30.93 | 30.44 | 30.83 | 18,418 | +0.79(+2.61%) |
Nov 13, 2023 | 29.59 | 30.07 | 29.59 | 30.05 | 7,209 | +0.53(+1.79%) |
Nov 10, 2023 | 29.18 | 30.14 | 29.03 | 29.52 | 20,453 | +0.36(+1.23%) |
Nov 09, 2023 | 29.55 | 29.92 | 29.16 | 29.16 | 17,170 | -0.26(-0.87%) |
Nov 08, 2023 | 29.90 | 29.91 | 29.38 | 29.41 | 20,403 | -0.57(-1.89%) |
Nov 07, 2023 | 30.59 | 30.59 | 29.95 | 29.98 | 18,602 | -0.91(-2.94%) |
Nov 06, 2023 | 30.92 | 30.99 | 30.53 | 30.89 | 13,074 | -0.01(-0.03%) |
Nov 03, 2023 | 31.05 | 31.09 | 30.56 | 30.90 | 25,393 | +0.07(+0.21%) |
Nov 02, 2023 | 29.54 | 30.92 | 29.54 | 30.83 | 18,775 | +1.36(+4.62%) |