Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 34.81 | 34.94 | 34.42 | 34.42 | 17,183 | -0.58(-1.65%) |
Jan 30, 2024 | 35.03 | 35.09 | 34.91 | 35.00 | 153,264 | -0.03(-0.09%) |
Jan 29, 2024 | 34.73 | 35.05 | 34.73 | 35.03 | 80,013 | +0.31(+0.89%) |
Jan 26, 2024 | 34.66 | 34.85 | 34.66 | 34.72 | 8,531 | -0.07(-0.20%) |
Jan 25, 2024 | 34.75 | 34.83 | 34.62 | 34.79 | 6,698 | +0.22(+0.63%) |
Jan 24, 2024 | 34.59 | 34.77 | 34.53 | 34.57 | 12,113 | +0.11(+0.32%) |
Jan 23, 2024 | 34.49 | 34.58 | 34.36 | 34.46 | 144,135 | -0.13(-0.37%) |
Jan 22, 2024 | 34.74 | 34.74 | 34.44 | 34.59 | 9,689 | -0.02(-0.06%) |
Jan 19, 2024 | 34.19 | 34.62 | 34.15 | 34.61 | 52,603 | +0.37(+1.08%) |
Jan 18, 2024 | 34.06 | 34.24 | 33.99 | 34.24 | 9,110 | +0.32(+0.94%) |
Jan 17, 2024 | 34.12 | 34.12 | 33.93 | 33.93 | 9,366 | -0.27(-0.79%) |
Jan 16, 2024 | 34.05 | 34.19 | 33.95 | 34.19 | 25,364 | +0.17(+0.50%) |
Jan 12, 2024 | 33.95 | 34.05 | 33.92 | 34.02 | 5,027 | +0.16(+0.47%) |
Jan 11, 2024 | 33.89 | 33.99 | 33.79 | 33.87 | 12,911 | -0.09(-0.26%) |
Jan 10, 2024 | 33.80 | 34.06 | 33.80 | 33.95 | 37,894 | +0.04(+0.12%) |
Jan 09, 2024 | 33.80 | 33.95 | 33.79 | 33.92 | 37,131 | +0.09(+0.26%) |
Jan 08, 2024 | 33.56 | 33.83 | 33.52 | 33.83 | 119,589 | +0.32(+0.95%) |
Jan 05, 2024 | 33.42 | 33.58 | 33.34 | 33.51 | 10,760 | +0.08(+0.24%) |
Jan 04, 2024 | 33.57 | 33.73 | 33.43 | 33.43 | 7,743 | -0.10(-0.30%) |
Jan 03, 2024 | 33.57 | 33.72 | 33.53 | 33.53 | 8,666 | -0.25(-0.74%) |
Jan 02, 2024 | 33.66 | 33.89 | 33.65 | 33.78 | 15,961 | -0.31(-0.91%) |
Dec 29, 2023 | 33.92 | 34.08 | 33.87 | 34.08 | 10,301 | +0.00(+0.00%) |
Dec 28, 2023 | 34.14 | 34.19 | 34.07 | 34.08 | 45,210 | -0.02(-0.06%) |
Dec 27, 2023 | 34.02 | 34.12 | 33.95 | 34.10 | 25,788 | +0.00(+0.00%) |
Dec 26, 2023 | 34.13 | 34.15 | 33.62 | 34.10 | 130,293 | +0.21(+0.62%) |
Dec 22, 2023 | 34.12 | 34.12 | 33.85 | 33.90 | 24,754 | +0.03(+0.09%) |
Dec 21, 2023 | 33.85 | 33.92 | 33.69 | 33.87 | 10,565 | +0.17(+0.50%) |
Dec 20, 2023 | 33.79 | 34.16 | 33.58 | 33.70 | 40,982 | -0.28(-0.82%) |
Dec 19, 2023 | 33.80 | 34.02 | 33.80 | 33.98 | 14,279 | +0.19(+0.56%) |
Dec 18, 2023 | 33.66 | 33.97 | 33.66 | 33.79 | 28,237 | +0.17(+0.51%) |
Dec 15, 2023 | 33.61 | 33.73 | 33.48 | 33.61 | 19,032 | +0.01(+0.03%) |
Dec 14, 2023 | 33.57 | 33.76 | 33.53 | 33.60 | 19,546 | +0.00(+0.00%) |
Dec 13, 2023 | 33.18 | 33.60 | 33.05 | 33.60 | 58,836 | +0.54(+1.65%) |
Dec 12, 2023 | 32.84 | 33.18 | 32.84 | 33.06 | 16,577 | +0.11(+0.33%) |
Dec 11, 2023 | 32.73 | 33.00 | 32.73 | 32.95 | 22,148 | +0.08(+0.24%) |
Dec 08, 2023 | 32.66 | 32.92 | 32.66 | 32.87 | 10,586 | +0.13(+0.39%) |
Dec 07, 2023 | 32.57 | 32.86 | 32.57 | 32.74 | 7,691 | +0.15(+0.46%) |
Dec 06, 2023 | 32.80 | 32.81 | 32.57 | 32.59 | 10,660 | -0.04(-0.12%) |
Dec 05, 2023 | 32.56 | 32.74 | 32.55 | 32.63 | 60,910 | -0.01(-0.03%) |
Dec 04, 2023 | 32.48 | 32.72 | 32.48 | 32.64 | 84,717 | -0.17(-0.51%) |
Dec 01, 2023 | 32.50 | 32.85 | 32.50 | 32.81 | 27,575 | +0.16(+0.48%) |
Nov 30, 2023 | 32.45 | 32.66 | 32.43 | 32.66 | 30,474 | +0.05(+0.16%) |
Nov 29, 2023 | 32.71 | 32.77 | 32.50 | 32.60 | 22,976 | +0.06(+0.18%) |
Nov 28, 2023 | 32.46 | 32.59 | 32.43 | 32.55 | 20,596 | -0.05(-0.15%) |
Nov 27, 2023 | 32.47 | 32.65 | 32.47 | 32.59 | 19,929 | +0.08(+0.24%) |
Nov 24, 2023 | 32.56 | 32.66 | 32.51 | 32.51 | 8,644 | -0.15(-0.45%) |
Nov 22, 2023 | 32.47 | 32.66 | 32.47 | 32.66 | 8,383 | +0.28(+0.86%) |
Nov 21, 2023 | 32.48 | 32.57 | 32.37 | 32.39 | 19,889 | -0.18(-0.55%) |
Nov 20, 2023 | 32.24 | 32.68 | 32.24 | 32.56 | 19,278 | +0.19(+0.58%) |
Nov 17, 2023 | 32.17 | 32.38 | 32.17 | 32.38 | 15,706 | +0.11(+0.34%) |
Nov 16, 2023 | 32.24 | 32.42 | 32.19 | 32.27 | 15,580 | -0.10(-0.31%) |
Nov 15, 2023 | 32.31 | 32.46 | 32.26 | 32.37 | 16,286 | -0.01(-0.03%) |
Nov 14, 2023 | 32.02 | 32.41 | 32.02 | 32.38 | 27,499 | +0.62(+1.96%) |
Nov 13, 2023 | 31.71 | 31.83 | 31.69 | 31.75 | 18,709 | -0.15(-0.47%) |
Nov 10, 2023 | 31.52 | 31.90 | 31.38 | 31.90 | 13,527 | +1.01(+3.27%) |
Nov 09, 2023 | 31.59 | 31.70 | 30.89 | 30.89 | 38,346 | -0.79(-2.50%) |
Nov 08, 2023 | 31.56 | 31.71 | 31.54 | 31.68 | 35,118 | +0.02(+0.06%) |
Nov 07, 2023 | 31.46 | 31.74 | 31.46 | 31.66 | 16,576 | +0.03(+0.09%) |
Nov 06, 2023 | 31.79 | 31.79 | 31.53 | 31.63 | 29,907 | -0.08(-0.25%) |
Nov 03, 2023 | 31.55 | 31.81 | 31.43 | 31.71 | 48,954 | +0.23(+0.72%) |
Nov 02, 2023 | 31.32 | 31.59 | 31.32 | 31.49 | 35,794 | +0.28(+0.89%) |