Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 35.52 | 35.52 | 34.93 | 34.97 | 2,091 | -0.25(-0.72%) |
Jan 30, 2024 | 34.61 | 35.24 | 34.61 | 35.22 | 3,071 | +0.24(+0.69%) |
Jan 29, 2024 | 34.88 | 34.99 | 34.75 | 34.98 | 8,500 | +0.54(+1.57%) |
Jan 26, 2024 | 34.15 | 34.44 | 34.15 | 34.44 | 4,270 | +0.42(+1.23%) |
Jan 25, 2024 | 33.85 | 34.02 | 33.73 | 34.02 | 10,796 | +0.40(+1.19%) |
Jan 24, 2024 | 33.70 | 33.70 | 33.51 | 33.62 | 34,834 | +0.41(+1.22%) |
Jan 23, 2024 | 33.11 | 33.21 | 33.04 | 33.21 | 4,563 | -0.05(-0.15%) |
Jan 22, 2024 | 33.19 | 33.29 | 33.19 | 33.26 | 1,630 | +0.09(+0.27%) |
Jan 19, 2024 | 33.05 | 33.19 | 33.01 | 33.17 | 5,807 | -0.04(-0.12%) |
Jan 18, 2024 | 33.26 | 33.26 | 33.04 | 33.21 | 2,309 | +0.03(+0.10%) |
Jan 17, 2024 | 33.25 | 33.25 | 33.07 | 33.18 | 3,013 | -0.51(-1.50%) |
Jan 16, 2024 | 34.02 | 34.02 | 33.61 | 33.69 | 7,266 | -0.54(-1.58%) |
Jan 12, 2024 | 34.31 | 34.38 | 34.03 | 34.23 | 4,479 | +0.29(+0.86%) |
Jan 11, 2024 | 33.93 | 34.01 | 33.86 | 33.93 | 5,008 | +0.19(+0.56%) |
Jan 10, 2024 | 34.08 | 34.12 | 33.69 | 33.75 | 3,806 | -0.04(-0.11%) |
Jan 09, 2024 | 34.09 | 34.09 | 33.64 | 33.78 | 3,213 | -0.33(-0.98%) |
Jan 08, 2024 | 33.85 | 34.11 | 33.63 | 34.11 | 6,115 | -0.12(-0.34%) |
Jan 05, 2024 | 34.51 | 34.51 | 34.23 | 34.23 | 981 | +0.06(+0.18%) |
Jan 04, 2024 | 34.49 | 34.49 | 34.11 | 34.17 | 3,779 | -0.00(-0.01%) |
Jan 03, 2024 | 34.02 | 34.24 | 34.02 | 34.17 | 2,221 | +0.03(+0.08%) |
Jan 02, 2024 | 34.30 | 34.38 | 34.15 | 34.15 | 4,802 | -0.07(-0.21%) |
Dec 29, 2023 | 34.23 | 34.36 | 34.14 | 34.22 | 3,170 | -0.08(-0.23%) |
Dec 28, 2023 | 34.55 | 34.55 | 34.24 | 34.30 | 3,071 | -0.17(-0.48%) |
Dec 27, 2023 | 34.54 | 34.58 | 34.47 | 34.47 | 1,057 | +0.01(+0.02%) |
Dec 26, 2023 | 34.41 | 34.52 | 34.33 | 34.46 | 8,681 | +0.22(+0.64%) |
Dec 22, 2023 | 34.53 | 34.55 | 34.22 | 34.24 | 8,766 | -0.08(-0.22%) |
Dec 21, 2023 | 34.34 | 34.40 | 34.20 | 34.32 | 4,759 | +0.15(+0.43%) |
Dec 20, 2023 | 34.48 | 34.70 | 34.17 | 34.17 | 4,118 | -0.29(-0.85%) |
Dec 19, 2023 | 34.24 | 34.55 | 34.14 | 34.46 | 3,002 | +0.43(+1.26%) |
Dec 18, 2023 | 34.15 | 34.26 | 33.96 | 34.03 | 32,076 | +0.19(+0.56%) |
Dec 15, 2023 | 34.04 | 34.04 | 33.69 | 33.84 | 5,363 | -0.36(-1.04%) |
Dec 14, 2023 | 33.96 | 34.28 | 33.96 | 34.20 | 3,946 | +0.67(+1.98%) |
Dec 13, 2023 | 33.01 | 33.53 | 32.35 | 33.53 | 2,611 | +0.54(+1.64%) |
Dec 12, 2023 | 33.05 | 33.05 | 32.73 | 32.99 | 4,718 | -0.30(-0.90%) |
Dec 11, 2023 | 33.23 | 33.38 | 33.12 | 33.29 | 4,019 | +0.08(+0.25%) |
Dec 08, 2023 | 33.16 | 33.29 | 33.02 | 33.21 | 6,798 | +0.10(+0.29%) |
Dec 07, 2023 | 33.17 | 33.17 | 33.00 | 33.11 | 4,952 | +0.06(+0.20%) |
Dec 06, 2023 | 33.56 | 33.56 | 32.98 | 33.05 | 5,475 | -0.33(-0.99%) |
Dec 05, 2023 | 33.67 | 33.67 | 33.38 | 33.38 | 2,454 | -0.23(-0.69%) |
Dec 04, 2023 | 33.58 | 33.65 | 33.46 | 33.61 | 7,564 | -0.26(-0.77%) |
Dec 01, 2023 | 33.84 | 34.01 | 33.66 | 33.87 | 14,727 | +0.23(+0.69%) |
Nov 30, 2023 | 33.74 | 33.81 | 33.48 | 33.64 | 2,257 | -0.10(-0.29%) |
Nov 29, 2023 | 34.08 | 34.08 | 33.62 | 33.73 | 9,136 | -0.29(-0.85%) |
Nov 28, 2023 | 33.93 | 34.22 | 33.93 | 34.02 | 4,937 | +0.33(+0.98%) |
Nov 27, 2023 | 33.67 | 33.75 | 33.59 | 33.69 | 4,933 | +0.12(+0.37%) |
Nov 24, 2023 | 33.60 | 33.75 | 33.34 | 33.57 | 19,962 | -0.11(-0.33%) |
Nov 22, 2023 | 33.38 | 33.72 | 33.38 | 33.68 | 2,398 | +0.05(+0.14%) |
Nov 21, 2023 | 33.87 | 33.87 | 33.61 | 33.63 | 9,200 | -0.13(-0.37%) |
Nov 20, 2023 | 33.81 | 33.85 | 33.74 | 33.76 | 3,682 | +0.28(+0.83%) |
Nov 17, 2023 | 33.32 | 33.62 | 33.32 | 33.48 | 6,710 | +0.40(+1.22%) |
Nov 16, 2023 | 33.40 | 33.40 | 32.92 | 33.08 | 3,899 | -0.43(-1.27%) |
Nov 15, 2023 | 33.38 | 33.73 | 33.36 | 33.50 | 3,857 | +0.29(+0.87%) |
Nov 14, 2023 | 32.81 | 33.27 | 32.71 | 33.21 | 14,015 | +0.87(+2.69%) |
Nov 13, 2023 | 32.14 | 32.41 | 32.08 | 32.34 | 2,376 | +0.26(+0.80%) |
Nov 10, 2023 | 31.90 | 32.15 | 31.78 | 32.09 | 3,489 | +0.47(+1.48%) |
Nov 09, 2023 | 31.98 | 31.98 | 31.58 | 31.62 | 1,588 | -0.27(-0.83%) |
Nov 08, 2023 | 32.18 | 32.18 | 31.78 | 31.89 | 6,657 | -0.32(-1.01%) |
Nov 07, 2023 | 32.60 | 32.60 | 32.08 | 32.21 | 15,840 | -0.79(-2.41%) |
Nov 06, 2023 | 33.23 | 33.36 | 33.01 | 33.01 | 27,490 | +0.13(+0.40%) |
Nov 03, 2023 | 33.08 | 33.10 | 32.76 | 32.88 | 11,481 | -0.02(-0.07%) |
Nov 02, 2023 | 32.74 | 33.02 | 32.74 | 32.90 | 50,714 | +0.47(+1.43%) |