Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 36.29 | 36.40 | 35.93 | 35.99 | 47,189 | -0.38(-1.03%) |
Jan 30, 2024 | 36.23 | 36.43 | 35.99 | 36.37 | 113,723 | -0.14(-0.39%) |
Jan 29, 2024 | 36.18 | 36.51 | 36.10 | 36.51 | 17,813 | +0.38(+1.05%) |
Jan 26, 2024 | 36.00 | 36.25 | 36.00 | 36.13 | 25,843 | +0.15(+0.42%) |
Jan 25, 2024 | 36.07 | 36.11 | 35.70 | 35.98 | 9,208 | +0.11(+0.31%) |
Jan 24, 2024 | 36.10 | 36.16 | 35.87 | 35.87 | 15,774 | +0.01(+0.03%) |
Jan 23, 2024 | 35.76 | 36.07 | 35.73 | 35.86 | 146,296 | +0.09(+0.26%) |
Jan 22, 2024 | 35.96 | 36.05 | 35.70 | 35.77 | 28,663 | -0.71(-1.96%) |
Jan 19, 2024 | 36.26 | 36.56 | 36.11 | 36.48 | 31,401 | +0.21(+0.57%) |
Jan 18, 2024 | 36.22 | 36.33 | 36.01 | 36.27 | 19,974 | +0.08(+0.22%) |
Jan 17, 2024 | 36.33 | 36.36 | 36.11 | 36.19 | 14,808 | -0.34(-0.92%) |
Jan 16, 2024 | 36.60 | 36.73 | 36.50 | 36.53 | 16,523 | -0.40(-1.09%) |
Jan 12, 2024 | 37.29 | 37.38 | 36.91 | 36.93 | 13,774 | -0.17(-0.45%) |
Jan 11, 2024 | 37.27 | 37.27 | 37.02 | 37.10 | 11,848 | -0.13(-0.35%) |
Jan 10, 2024 | 37.29 | 37.36 | 37.10 | 37.23 | 98,504 | -0.08(-0.21%) |
Jan 09, 2024 | 37.66 | 37.66 | 37.26 | 37.31 | 24,998 | -0.52(-1.37%) |
Jan 08, 2024 | 37.57 | 37.83 | 37.31 | 37.83 | 16,161 | +0.10(+0.27%) |
Jan 05, 2024 | 37.63 | 38.00 | 37.60 | 37.73 | 25,451 | -0.03(-0.08%) |
Jan 04, 2024 | 37.96 | 38.10 | 37.75 | 37.76 | 17,984 | -0.11(-0.28%) |
Jan 03, 2024 | 38.04 | 38.11 | 37.83 | 37.86 | 34,106 | -0.38(-1.00%) |
Jan 02, 2024 | 38.03 | 38.50 | 37.98 | 38.24 | 78,922 | +0.05(+0.14%) |
Dec 29, 2023 | 38.33 | 38.33 | 38.05 | 38.19 | 26,302 | +0.01(+0.03%) |
Dec 28, 2023 | 38.17 | 38.33 | 38.10 | 38.18 | 89,248 | -0.00(-0.00%) |
Dec 27, 2023 | 38.12 | 38.24 | 37.99 | 38.18 | 97,103 | +0.04(+0.10%) |
Dec 26, 2023 | 37.82 | 38.17 | 37.78 | 38.14 | 27,095 | +0.37(+0.98%) |
Dec 22, 2023 | 37.72 | 37.97 | 37.72 | 37.77 | 28,361 | +0.18(+0.48%) |
Dec 21, 2023 | 37.41 | 37.62 | 37.31 | 37.59 | 47,741 | +0.39(+1.05%) |
Dec 20, 2023 | 37.74 | 37.75 | 37.20 | 37.20 | 110,473 | -0.70(-1.85%) |
Dec 19, 2023 | 37.34 | 37.92 | 37.34 | 37.90 | 15,662 | +0.65(+1.75%) |
Dec 18, 2023 | 37.37 | 37.46 | 37.14 | 37.25 | 37,467 | +0.01(+0.03%) |
Dec 15, 2023 | 37.52 | 37.52 | 37.13 | 37.24 | 80,015 | -0.32(-0.85%) |
Dec 14, 2023 | 37.11 | 37.89 | 37.11 | 37.56 | 54,079 | +0.65(+1.75%) |
Dec 13, 2023 | 35.73 | 36.91 | 35.73 | 36.91 | 47,358 | +1.00(+2.79%) |
Dec 12, 2023 | 36.17 | 36.17 | 35.70 | 35.91 | 34,139 | -0.41(-1.13%) |
Dec 11, 2023 | 36.25 | 36.36 | 36.15 | 36.32 | 44,901 | +0.07(+0.19%) |
Dec 08, 2023 | 36.11 | 36.38 | 36.06 | 36.25 | 33,758 | -0.03(-0.08%) |
Dec 07, 2023 | 36.14 | 36.33 | 35.98 | 36.28 | 124,695 | +0.24(+0.66%) |
Dec 06, 2023 | 36.09 | 36.34 | 36.02 | 36.04 | 32,780 | +0.12(+0.33%) |
Dec 05, 2023 | 36.29 | 36.29 | 35.93 | 35.93 | 25,295 | -0.51(-1.39%) |
Dec 04, 2023 | 36.51 | 36.79 | 36.37 | 36.43 | 64,218 | -0.30(-0.82%) |
Dec 01, 2023 | 36.08 | 36.73 | 36.08 | 36.73 | 49,971 | +0.57(+1.58%) |
Nov 30, 2023 | 36.22 | 36.29 | 36.01 | 36.16 | 37,031 | +0.04(+0.11%) |
Nov 29, 2023 | 36.25 | 36.30 | 36.01 | 36.12 | 67,914 | -0.04(-0.11%) |
Nov 28, 2023 | 36.11 | 36.31 | 36.01 | 36.16 | 20,860 | +0.07(+0.19%) |
Nov 27, 2023 | 36.39 | 36.39 | 36.07 | 36.09 | 21,752 | -0.40(-1.11%) |
Nov 24, 2023 | 36.33 | 36.65 | 36.33 | 36.50 | 5,936 | +0.07(+0.19%) |
Nov 22, 2023 | 36.11 | 36.47 | 35.90 | 36.43 | 36,188 | -0.14(-0.38%) |
Nov 21, 2023 | 36.63 | 36.65 | 36.49 | 36.57 | 14,317 | -0.09(-0.24%) |
Nov 20, 2023 | 36.69 | 36.80 | 36.63 | 36.66 | 16,793 | -0.09(-0.24%) |
Nov 17, 2023 | 36.73 | 36.74 | 36.55 | 36.74 | 28,918 | +0.30(+0.81%) |
Nov 16, 2023 | 36.76 | 36.79 | 36.33 | 36.45 | 13,381 | -0.36(-0.99%) |
Nov 15, 2023 | 36.47 | 36.94 | 36.47 | 36.81 | 14,598 | +0.43(+1.19%) |
Nov 14, 2023 | 35.92 | 36.66 | 35.92 | 36.38 | 127,714 | +0.72(+2.02%) |
Nov 13, 2023 | 35.41 | 35.67 | 35.33 | 35.66 | 22,848 | +0.12(+0.33%) |
Nov 10, 2023 | 35.53 | 35.54 | 35.28 | 35.54 | 13,754 | +0.03(+0.08%) |
Nov 09, 2023 | 35.89 | 36.01 | 35.46 | 35.51 | 38,069 | -0.23(-0.63%) |
Nov 08, 2023 | 35.81 | 36.07 | 35.74 | 35.74 | 15,627 | +0.00(+0.00%) |
Nov 07, 2023 | 35.80 | 35.83 | 35.66 | 35.74 | 32,113 | -0.51(-1.41%) |
Nov 06, 2023 | 36.48 | 36.48 | 36.17 | 36.25 | 16,622 | -0.46(-1.24%) |
Nov 03, 2023 | 36.36 | 36.81 | 36.36 | 36.70 | 21,289 | +0.58(+1.61%) |
Nov 02, 2023 | 35.76 | 36.13 | 35.76 | 36.12 | 39,779 | +0.55(+1.55%) |