Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 96 | -0.70(-1.95%) |
Jan 30, 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 222 | -0.42(-1.14%) |
Jan 29, 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 387 | +0.21(+0.57%) |
Jan 26, 2024 | 36.59 | 36.59 | 36.24 | 36.31 | 1,349 | +0.01(+0.02%) |
Jan 25, 2024 | 36.22 | 36.30 | 36.22 | 36.30 | 822 | +0.51(+1.43%) |
Jan 24, 2024 | 35.98 | 35.98 | 35.79 | 35.79 | 739 | -0.49(-1.34%) |
Jan 23, 2024 | 36.71 | 36.71 | 36.19 | 36.27 | 675 | -0.32(-0.87%) |
Jan 22, 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 113 | +0.40(+1.11%) |
Jan 19, 2024 | 35.55 | 36.19 | 35.51 | 36.19 | 796 | +0.60(+1.70%) |
Jan 18, 2024 | 35.80 | 35.84 | 35.58 | 35.58 | 595 | -0.27(-0.75%) |
Jan 17, 2024 | 36.18 | 36.18 | 35.85 | 35.85 | 1,144 | -0.74(-2.02%) |
Jan 16, 2024 | 36.71 | 36.76 | 36.59 | 36.59 | 1,314 | -0.47(-1.27%) |
Jan 12, 2024 | 37.08 | 37.18 | 37.06 | 37.06 | 2,217 | +0.13(+0.34%) |
Jan 11, 2024 | 36.81 | 36.94 | 36.81 | 36.94 | 770 | -0.54(-1.45%) |
Jan 10, 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 91 | +0.06(+0.17%) |
Jan 09, 2024 | 37.39 | 37.42 | 37.39 | 37.42 | 596 | -0.35(-0.93%) |
Jan 08, 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 183 | +0.48(+1.28%) |
Jan 05, 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 144 | -0.28(-0.76%) |
Jan 04, 2024 | 37.41 | 37.60 | 37.41 | 37.58 | 1,170 | +0.06(+0.16%) |
Jan 03, 2024 | 38.01 | 38.01 | 37.52 | 37.52 | 529 | -0.85(-2.20%) |
Jan 02, 2024 | 38.28 | 38.36 | 38.28 | 38.36 | 364 | +0.32(+0.83%) |
Dec 29, 2023 | 38.17 | 38.17 | 38.05 | 38.05 | 476 | -0.63(-1.64%) |
Dec 28, 2023 | 38.42 | 38.68 | 38.42 | 38.68 | 2,274 | +0.28(+0.73%) |
Dec 27, 2023 | 38.57 | 38.57 | 38.39 | 38.40 | 844 | +0.06(+0.16%) |
Dec 26, 2023 | 38.24 | 38.38 | 38.08 | 38.34 | 1,861 | +0.48(+1.27%) |
Dec 22, 2023 | 38.07 | 38.07 | 37.86 | 37.86 | 1,297 | +0.19(+0.51%) |
Dec 21, 2023 | 37.82 | 37.84 | 37.35 | 37.67 | 2,052 | +0.22(+0.59%) |
Dec 20, 2023 | 37.90 | 37.90 | 37.45 | 37.45 | 257 | -0.33(-0.88%) |
Dec 19, 2023 | 37.78 | 37.82 | 37.78 | 37.78 | 881 | +0.35(+0.94%) |
Dec 18, 2023 | 37.43 | 37.43 | 37.43 | 37.43 | 143 | -0.42(-1.12%) |
Dec 15, 2023 | 37.97 | 37.97 | 37.62 | 37.85 | 3,958 | -0.53(-1.38%) |
Dec 14, 2023 | 38.34 | 38.38 | 38.34 | 38.38 | 317 | +1.08(+2.91%) |
Dec 13, 2023 | 37.29 | 37.29 | 37.29 | 37.29 | 138 | +1.46(+4.08%) |
Dec 12, 2023 | 35.65 | 35.98 | 35.65 | 35.83 | 2,830 | -0.12(-0.34%) |
Dec 11, 2023 | 35.99 | 35.99 | 35.95 | 35.95 | 1,214 | -0.06(-0.16%) |
Dec 08, 2023 | 36.01 | 36.01 | 36.01 | 36.01 | 103 | -0.07(-0.19%) |
Dec 07, 2023 | 36.08 | 36.08 | 36.08 | 36.08 | 28 | +0.28(+0.78%) |
Dec 06, 2023 | 35.80 | 35.80 | 35.80 | 35.80 | 111 | -0.08(-0.23%) |
Dec 05, 2023 | 35.88 | 35.88 | 35.88 | 35.88 | 86 | -0.36(-1.00%) |
Dec 04, 2023 | 35.76 | 36.24 | 35.76 | 36.24 | 345 | +0.49(+1.38%) |
Dec 01, 2023 | 35.75 | 35.75 | 35.75 | 35.75 | 103 | +1.13(+3.27%) |
Nov 30, 2023 | 34.43 | 34.62 | 34.43 | 34.62 | 478 | +0.13(+0.37%) |
Nov 29, 2023 | 34.57 | 34.57 | 34.46 | 34.49 | 920 | +0.29(+0.85%) |
Nov 28, 2023 | 33.92 | 34.20 | 33.92 | 34.20 | 606 | +0.30(+0.89%) |
Nov 27, 2023 | 33.80 | 33.90 | 33.80 | 33.90 | 133 | +0.10(+0.30%) |
Nov 24, 2023 | 33.80 | 33.80 | 33.80 | 33.80 | 1,848 | +0.18(+0.53%) |
Nov 22, 2023 | 33.61 | 33.62 | 33.57 | 33.62 | 889 | +0.19(+0.57%) |
Nov 21, 2023 | 33.43 | 33.43 | 33.43 | 33.43 | 77 | -0.36(-1.08%) |
Nov 20, 2023 | 33.80 | 33.80 | 33.80 | 33.80 | 141 | +0.14(+0.42%) |
Nov 17, 2023 | 33.66 | 33.66 | 33.66 | 33.66 | 185 | +0.14(+0.41%) |
Nov 16, 2023 | 33.98 | 33.98 | 33.52 | 33.52 | 349 | -0.39(-1.15%) |
Nov 15, 2023 | 33.80 | 33.91 | 33.80 | 33.91 | 259 | +0.08(+0.23%) |
Nov 14, 2023 | 33.83 | 33.83 | 33.83 | 33.83 | 35 | +1.98(+6.22%) |
Nov 13, 2023 | 31.85 | 31.85 | 31.85 | 31.85 | 17 | -0.33(-1.02%) |
Nov 10, 2023 | 31.70 | 32.18 | 31.69 | 32.18 | 1,023 | +0.34(+1.05%) |
Nov 09, 2023 | 32.34 | 32.34 | 31.77 | 31.84 | 1,998 | -0.64(-1.98%) |
Nov 08, 2023 | 32.49 | 32.49 | 32.49 | 32.49 | 372 | -0.15(-0.47%) |
Nov 07, 2023 | 32.64 | 32.64 | 32.64 | 32.64 | 220 | -0.42(-1.27%) |
Nov 06, 2023 | 33.06 | 33.06 | 33.06 | 33.06 | 126 | -0.38(-1.12%) |
Nov 03, 2023 | 32.97 | 33.54 | 32.97 | 33.43 | 1,543 | +0.87(+2.68%) |
Nov 02, 2023 | 32.51 | 32.56 | 32.51 | 32.56 | 651 | +1.43(+4.61%) |