Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 34.72 | 34.88 | 34.36 | 34.39 | 6,316 | -0.49(-1.40%) |
Jan 30, 2024 | 34.93 | 34.95 | 34.77 | 34.87 | 17,787 | -0.07(-0.19%) |
Jan 29, 2024 | 34.64 | 35.00 | 34.57 | 34.94 | 8,937 | +0.15(+0.43%) |
Jan 26, 2024 | 34.69 | 34.85 | 34.69 | 34.79 | 34,193 | +0.19(+0.56%) |
Jan 25, 2024 | 34.69 | 34.69 | 34.36 | 34.60 | 46,020 | +0.05(+0.15%) |
Jan 24, 2024 | 34.85 | 34.89 | 34.54 | 34.54 | 39,795 | -0.19(-0.55%) |
Jan 23, 2024 | 34.64 | 34.77 | 34.53 | 34.73 | 27,356 | +0.26(+0.77%) |
Jan 22, 2024 | 34.28 | 34.53 | 34.28 | 34.47 | 11,076 | +0.23(+0.66%) |
Jan 19, 2024 | 34.18 | 34.26 | 33.94 | 34.24 | 22,456 | +0.09(+0.26%) |
Jan 18, 2024 | 34.12 | 34.20 | 33.87 | 34.16 | 22,285 | +0.09(+0.28%) |
Jan 17, 2024 | 34.07 | 34.17 | 33.99 | 34.06 | 10,416 | -0.30(-0.88%) |
Jan 16, 2024 | 34.49 | 34.61 | 34.29 | 34.37 | 27,806 | -0.41(-1.17%) |
Jan 12, 2024 | 34.99 | 35.13 | 34.69 | 34.77 | 10,331 | -0.07(-0.19%) |
Jan 11, 2024 | 34.89 | 34.97 | 34.57 | 34.84 | 13,876 | -0.09(-0.27%) |
Jan 10, 2024 | 34.99 | 35.10 | 34.80 | 34.94 | 20,774 | -0.10(-0.28%) |
Jan 09, 2024 | 35.15 | 35.15 | 34.96 | 35.03 | 6,679 | -0.31(-0.87%) |
Jan 08, 2024 | 34.87 | 35.34 | 34.72 | 35.34 | 17,909 | +0.28(+0.81%) |
Jan 05, 2024 | 34.78 | 35.17 | 34.78 | 35.06 | 12,980 | +0.08(+0.22%) |
Jan 04, 2024 | 35.11 | 35.22 | 34.98 | 34.98 | 8,839 | -0.19(-0.54%) |
Jan 03, 2024 | 35.37 | 35.45 | 35.15 | 35.17 | 10,637 | -0.43(-1.21%) |
Jan 02, 2024 | 35.41 | 35.90 | 35.40 | 35.60 | 17,402 | +0.14(+0.41%) |
Dec 29, 2023 | 35.66 | 35.80 | 35.44 | 35.46 | 11,166 | -0.30(-0.83%) |
Dec 28, 2023 | 35.76 | 35.94 | 35.67 | 35.76 | 14,696 | -0.06(-0.17%) |
Dec 27, 2023 | 36.00 | 36.00 | 35.72 | 35.82 | 10,350 | -0.08(-0.22%) |
Dec 26, 2023 | 35.44 | 35.98 | 35.44 | 35.90 | 11,054 | +0.50(+1.42%) |
Dec 22, 2023 | 35.44 | 35.74 | 35.20 | 35.39 | 14,324 | -0.05(-0.15%) |
Dec 21, 2023 | 35.13 | 35.45 | 35.03 | 35.45 | 19,944 | +0.67(+1.93%) |
Dec 20, 2023 | 35.43 | 35.81 | 34.77 | 34.77 | 13,491 | -0.80(-2.25%) |
Dec 19, 2023 | 34.96 | 35.69 | 34.96 | 35.57 | 71,607 | +0.50(+1.42%) |
Dec 18, 2023 | 35.14 | 35.32 | 34.97 | 35.08 | 12,454 | -0.06(-0.17%) |
Dec 15, 2023 | 35.40 | 35.50 | 34.99 | 35.14 | 16,085 | -0.15(-0.44%) |
Dec 14, 2023 | 34.46 | 35.39 | 34.46 | 35.29 | 24,087 | +1.40(+4.15%) |
Dec 13, 2023 | 32.64 | 33.90 | 32.45 | 33.89 | 17,303 | +1.19(+3.65%) |
Dec 12, 2023 | 32.86 | 32.86 | 32.47 | 32.69 | 15,367 | -0.25(-0.75%) |
Dec 11, 2023 | 32.59 | 32.96 | 32.59 | 32.94 | 12,963 | +0.35(+1.06%) |
Dec 08, 2023 | 32.08 | 32.72 | 32.08 | 32.59 | 10,701 | +0.44(+1.36%) |
Dec 07, 2023 | 31.89 | 32.19 | 31.75 | 32.15 | 13,158 | +0.33(+1.03%) |
Dec 06, 2023 | 32.01 | 32.42 | 31.83 | 31.83 | 10,546 | +0.02(+0.06%) |
Dec 05, 2023 | 32.21 | 32.21 | 31.74 | 31.81 | 52,082 | -0.67(-2.07%) |
Dec 04, 2023 | 32.06 | 32.51 | 32.06 | 32.48 | 50,010 | +0.18(+0.56%) |
Dec 01, 2023 | 30.94 | 32.33 | 30.94 | 32.30 | 18,959 | +1.28(+4.12%) |
Nov 30, 2023 | 31.21 | 31.24 | 30.91 | 31.02 | 12,178 | -0.10(-0.31%) |
Nov 29, 2023 | 30.91 | 31.51 | 30.91 | 31.12 | 12,739 | +0.35(+1.15%) |
Nov 28, 2023 | 30.77 | 30.86 | 30.63 | 30.76 | 38,000 | -0.02(-0.07%) |
Nov 27, 2023 | 30.76 | 30.81 | 30.64 | 30.78 | 6,801 | -0.04(-0.12%) |
Nov 24, 2023 | 30.75 | 30.86 | 30.73 | 30.82 | 3,446 | +0.06(+0.21%) |
Nov 22, 2023 | 30.69 | 30.85 | 30.69 | 30.76 | 15,048 | +0.13(+0.42%) |
Nov 21, 2023 | 30.66 | 30.66 | 30.57 | 30.63 | 9,837 | -0.17(-0.54%) |
Nov 20, 2023 | 30.69 | 30.85 | 30.58 | 30.80 | 6,332 | +0.16(+0.52%) |
Nov 17, 2023 | 30.51 | 30.64 | 30.51 | 30.63 | 5,388 | +0.15(+0.49%) |
Nov 16, 2023 | 30.49 | 30.69 | 30.39 | 30.49 | 9,706 | -0.19(-0.62%) |
Nov 15, 2023 | 30.52 | 30.82 | 30.52 | 30.68 | 7,321 | +0.25(+0.82%) |
Nov 14, 2023 | 30.12 | 30.57 | 30.12 | 30.43 | 16,531 | +0.67(+2.23%) |
Nov 13, 2023 | 29.69 | 29.82 | 29.62 | 29.76 | 14,173 | -0.03(-0.09%) |
Nov 10, 2023 | 29.63 | 29.81 | 29.37 | 29.79 | 22,612 | +0.32(+1.08%) |
Nov 09, 2023 | 29.87 | 29.89 | 29.47 | 29.47 | 15,718 | -0.31(-1.04%) |
Nov 08, 2023 | 29.81 | 29.89 | 29.67 | 29.78 | 11,616 | +0.02(+0.07%) |
Nov 07, 2023 | 29.74 | 29.90 | 29.71 | 29.76 | 7,844 | +0.03(+0.09%) |
Nov 06, 2023 | 29.98 | 29.98 | 29.63 | 29.73 | 9,540 | -0.24(-0.82%) |
Nov 03, 2023 | 29.65 | 30.02 | 29.65 | 29.98 | 6,170 | +0.64(+2.17%) |
Nov 02, 2023 | 28.95 | 29.37 | 28.95 | 29.34 | 8,337 | +0.66(+2.29%) |