Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 35.93 | 36.24 | 35.79 | 35.79 | 7,165 | -0.37(-1.01%) |
Jan 30, 2024 | 36.50 | 36.94 | 35.93 | 36.16 | 5,752 | -0.32(-0.87%) |
Jan 29, 2024 | 35.53 | 36.47 | 35.53 | 36.47 | 5,016 | +0.46(+1.29%) |
Jan 26, 2024 | 35.58 | 36.01 | 35.58 | 36.01 | 8,436 | -0.05(-0.14%) |
Jan 25, 2024 | 36.22 | 36.52 | 35.52 | 36.06 | 23,223 | -0.16(-0.44%) |
Jan 24, 2024 | 36.30 | 36.80 | 35.98 | 36.21 | 13,418 | +0.14(+0.38%) |
Jan 23, 2024 | 36.55 | 37.19 | 36.02 | 36.08 | 31,202 | -0.27(-0.73%) |
Jan 22, 2024 | 36.33 | 36.60 | 35.91 | 36.34 | 11,020 | +0.15(+0.41%) |
Jan 19, 2024 | 36.59 | 36.59 | 35.77 | 36.19 | 14,186 | -0.08(-0.22%) |
Jan 18, 2024 | 35.67 | 36.96 | 35.67 | 36.27 | 8,450 | +0.60(+1.69%) |
Jan 17, 2024 | 36.10 | 36.95 | 35.43 | 35.67 | 8,330 | -0.84(-2.30%) |
Jan 16, 2024 | 35.99 | 36.90 | 35.98 | 36.51 | 8,967 | +0.00(+0.00%) |
Jan 12, 2024 | 35.47 | 36.85 | 35.47 | 36.51 | 11,489 | +1.87(+5.41%) |
Jan 11, 2024 | 34.23 | 35.32 | 34.23 | 34.64 | 24,056 | -0.36(-1.04%) |
Jan 10, 2024 | 35.06 | 35.22 | 34.33 | 35.00 | 10,912 | -0.37(-1.06%) |
Jan 09, 2024 | 35.61 | 36.29 | 35.12 | 35.38 | 21,351 | -0.32(-0.88%) |
Jan 08, 2024 | 36.07 | 36.55 | 35.02 | 35.69 | 15,329 | -0.92(-2.51%) |
Jan 05, 2024 | 35.70 | 36.74 | 35.70 | 36.61 | 33,560 | +0.62(+1.73%) |
Jan 04, 2024 | 36.38 | 36.99 | 35.83 | 35.99 | 11,724 | -0.08(-0.22%) |
Jan 03, 2024 | 36.16 | 36.87 | 36.07 | 36.07 | 10,981 | -0.11(-0.30%) |
Jan 02, 2024 | 36.51 | 36.51 | 35.83 | 36.17 | 23,509 | +0.17(+0.47%) |
Dec 29, 2023 | 36.30 | 36.38 | 35.76 | 36.01 | 6,928 | -0.29(-0.79%) |
Dec 28, 2023 | 36.57 | 36.83 | 36.29 | 36.29 | 6,962 | -0.32(-0.86%) |
Dec 27, 2023 | 38.14 | 38.14 | 36.55 | 36.61 | 12,486 | -0.77(-2.06%) |
Dec 26, 2023 | 36.94 | 37.87 | 36.57 | 37.38 | 12,147 | +0.78(+2.13%) |
Dec 22, 2023 | 36.75 | 37.38 | 36.17 | 36.60 | 9,888 | +0.00(+0.00%) |
Dec 21, 2023 | 35.87 | 36.67 | 34.48 | 36.60 | 10,273 | +0.18(+0.49%) |
Dec 20, 2023 | 34.88 | 36.87 | 34.88 | 36.42 | 26,161 | +1.91(+5.55%) |
Dec 19, 2023 | 34.41 | 34.95 | 33.94 | 34.51 | 21,563 | +0.40(+1.19%) |
Dec 18, 2023 | 34.16 | 34.45 | 33.88 | 34.10 | 12,893 | +0.09(+0.26%) |
Dec 15, 2023 | 33.58 | 34.01 | 33.25 | 34.01 | 28,187 | +0.53(+1.59%) |
Dec 14, 2023 | 33.54 | 34.47 | 32.06 | 33.48 | 14,330 | +0.38(+1.16%) |
Dec 13, 2023 | 32.67 | 33.37 | 32.55 | 33.10 | 34,589 | +0.25(+0.75%) |
Dec 12, 2023 | 33.12 | 33.44 | 32.26 | 32.85 | 30,750 | -0.69(-2.06%) |
Dec 11, 2023 | 33.53 | 34.70 | 33.46 | 33.54 | 32,548 | -0.31(-0.90%) |
Dec 08, 2023 | 34.53 | 34.53 | 33.41 | 33.85 | 18,430 | -0.39(-1.15%) |
Dec 07, 2023 | 33.56 | 34.31 | 33.56 | 34.24 | 14,218 | +0.37(+1.11%) |
Dec 06, 2023 | 33.70 | 33.87 | 33.44 | 33.87 | 12,225 | +0.07(+0.20%) |
Dec 05, 2023 | 34.42 | 34.67 | 33.74 | 33.80 | 10,432 | -0.62(-1.81%) |
Dec 04, 2023 | 34.44 | 34.60 | 33.73 | 34.42 | 11,283 | -0.03(-0.09%) |
Dec 01, 2023 | 33.86 | 34.78 | 33.09 | 34.45 | 14,738 | +0.30(+0.87%) |
Nov 30, 2023 | 34.51 | 34.51 | 33.98 | 34.15 | 9,078 | -0.28(-0.80%) |
Nov 29, 2023 | 34.14 | 34.43 | 33.32 | 34.43 | 14,086 | +0.84(+2.49%) |
Nov 28, 2023 | 33.97 | 34.78 | 33.59 | 33.59 | 4,709 | -1.26(-3.63%) |
Nov 27, 2023 | 35.11 | 35.11 | 34.55 | 34.86 | 7,509 | -0.04(-0.11%) |
Nov 24, 2023 | 34.56 | 34.90 | 34.56 | 34.90 | 2,480 | +0.94(+2.77%) |
Nov 22, 2023 | 33.50 | 33.96 | 33.48 | 33.96 | 3,160 | +0.56(+1.67%) |
Nov 21, 2023 | 34.61 | 34.61 | 33.37 | 33.40 | 6,352 | -1.22(-3.51%) |
Nov 20, 2023 | 35.29 | 35.78 | 34.51 | 34.61 | 4,426 | -0.51(-1.45%) |
Nov 17, 2023 | 34.55 | 35.49 | 34.55 | 35.12 | 7,670 | +0.61(+1.76%) |
Nov 16, 2023 | 34.90 | 35.29 | 34.31 | 34.51 | 5,433 | -0.38(-1.10%) |
Nov 15, 2023 | 35.36 | 35.88 | 33.83 | 34.90 | 39,682 | -1.09(-3.02%) |
Nov 14, 2023 | 35.73 | 36.67 | 33.85 | 35.98 | 19,151 | +0.67(+1.89%) |
Nov 13, 2023 | 34.21 | 35.56 | 34.06 | 35.32 | 8,720 | +1.05(+3.06%) |
Nov 10, 2023 | 34.31 | 34.97 | 33.76 | 34.27 | 11,663 | +0.15(+0.43%) |
Nov 09, 2023 | 33.67 | 34.31 | 33.43 | 34.12 | 9,537 | +0.08(+0.23%) |
Nov 08, 2023 | 32.64 | 34.04 | 32.64 | 34.04 | 9,395 | +1.39(+4.26%) |
Nov 07, 2023 | 33.61 | 33.61 | 32.05 | 32.65 | 16,479 | -0.68(-2.03%) |
Nov 06, 2023 | 34.21 | 34.60 | 33.33 | 33.33 | 10,319 | -0.61(-1.79%) |
Nov 03, 2023 | 34.13 | 34.51 | 33.81 | 33.94 | 12,664 | +0.22(+0.64%) |
Nov 02, 2023 | 35.27 | 36.19 | 33.58 | 33.72 | 11,406 | -0.21(-0.61%) |