Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 35.81 | 36.15 | 35.72 | 35.80 | 79,693 | +0.08(+0.22%) |
Jan 30, 2024 | 35.78 | 35.80 | 35.60 | 35.72 | 35,545 | +0.01(+0.03%) |
Jan 29, 2024 | 35.51 | 35.91 | 35.51 | 35.71 | 90,171 | +0.42(+1.19%) |
Jan 26, 2024 | 35.05 | 35.34 | 35.05 | 35.29 | 125,425 | +0.70(+2.02%) |
Jan 25, 2024 | 34.42 | 34.61 | 34.40 | 34.59 | 38,795 | +0.17(+0.49%) |
Jan 24, 2024 | 34.19 | 34.49 | 34.19 | 34.42 | 123,159 | +0.84(+2.50%) |
Jan 23, 2024 | 33.70 | 33.70 | 33.42 | 33.58 | 53,075 | -0.18(-0.53%) |
Jan 22, 2024 | 33.97 | 33.97 | 33.67 | 33.76 | 51,297 | +0.06(+0.18%) |
Jan 19, 2024 | 33.82 | 33.83 | 33.63 | 33.70 | 78,979 | -0.04(-0.12%) |
Jan 18, 2024 | 33.99 | 34.12 | 33.70 | 33.74 | 117,100 | -0.12(-0.35%) |
Jan 17, 2024 | 33.82 | 33.99 | 33.81 | 33.86 | 33,741 | -0.14(-0.41%) |
Jan 16, 2024 | 33.98 | 34.15 | 33.92 | 34.00 | 45,995 | +0.19(+0.56%) |
Jan 12, 2024 | 34.16 | 34.37 | 33.79 | 33.81 | 51,218 | +0.20(+0.60%) |
Jan 11, 2024 | 33.43 | 33.65 | 33.42 | 33.61 | 102,523 | +0.09(+0.27%) |
Jan 10, 2024 | 33.37 | 33.59 | 33.34 | 33.52 | 88,977 | +0.49(+1.48%) |
Jan 09, 2024 | 32.89 | 33.08 | 32.84 | 33.03 | 71,913 | -0.44(-1.31%) |
Jan 08, 2024 | 33.09 | 33.49 | 33.09 | 33.47 | 146,348 | +0.85(+2.61%) |
Jan 05, 2024 | 32.38 | 32.68 | 32.36 | 32.62 | 43,952 | +0.35(+1.08%) |
Jan 04, 2024 | 32.03 | 32.35 | 32.03 | 32.27 | 200,236 | +0.63(+1.99%) |
Jan 03, 2024 | 32.10 | 32.10 | 31.63 | 31.64 | 228,794 | -1.01(-3.09%) |
Jan 02, 2024 | 32.45 | 32.67 | 32.43 | 32.65 | 70,401 | +0.37(+1.15%) |
Dec 29, 2023 | 32.40 | 32.60 | 32.19 | 32.28 | 81,268 | +0.19(+0.59%) |
Dec 28, 2023 | 31.80 | 32.18 | 31.80 | 32.09 | 90,824 | +0.47(+1.49%) |
Dec 27, 2023 | 31.83 | 31.83 | 31.55 | 31.62 | 95,820 | -0.21(-0.66%) |
Dec 26, 2023 | 32.29 | 32.37 | 31.75 | 31.83 | 262,936 | -1.27(-3.84%) |
Dec 22, 2023 | 33.33 | 33.33 | 32.97 | 33.10 | 201,686 | -0.82(-2.42%) |
Dec 21, 2023 | 33.79 | 33.92 | 33.79 | 33.92 | 78,302 | +0.62(+1.86%) |
Dec 20, 2023 | 33.51 | 33.60 | 33.27 | 33.30 | 90,888 | -0.39(-1.15%) |
Dec 19, 2023 | 33.65 | 33.73 | 33.54 | 33.69 | 136,989 | -0.26(-0.76%) |
Dec 18, 2023 | 33.92 | 34.01 | 33.78 | 33.94 | 61,185 | -0.70(-2.03%) |
Dec 15, 2023 | 34.59 | 34.92 | 34.59 | 34.65 | 75,939 | +0.58(+1.71%) |
Dec 14, 2023 | 34.00 | 34.21 | 33.94 | 34.06 | 102,407 | +0.94(+2.84%) |
Dec 13, 2023 | 33.16 | 33.21 | 32.71 | 33.12 | 215,484 | -0.53(-1.59%) |
Dec 12, 2023 | 33.66 | 33.77 | 33.60 | 33.66 | 76,270 | -0.12(-0.35%) |
Dec 11, 2023 | 34.04 | 34.09 | 33.65 | 33.78 | 87,612 | -0.78(-2.26%) |
Dec 08, 2023 | 34.71 | 34.71 | 34.47 | 34.56 | 33,421 | -0.29(-0.82%) |
Dec 07, 2023 | 34.51 | 34.92 | 34.51 | 34.84 | 30,797 | +0.44(+1.27%) |
Dec 06, 2023 | 34.70 | 34.70 | 34.41 | 34.41 | 80,712 | -0.91(-2.58%) |
Dec 05, 2023 | 35.26 | 35.49 | 35.24 | 35.32 | 57,143 | -0.10(-0.28%) |
Dec 04, 2023 | 35.43 | 35.56 | 35.33 | 35.42 | 100,064 | +0.11(+0.31%) |
Dec 01, 2023 | 34.90 | 35.31 | 34.74 | 35.31 | 40,263 | +0.41(+1.16%) |
Nov 30, 2023 | 34.98 | 35.01 | 34.72 | 34.90 | 51,835 | -0.34(-0.95%) |
Nov 29, 2023 | 35.24 | 35.27 | 35.05 | 35.24 | 112,204 | -0.44(-1.22%) |
Nov 28, 2023 | 35.33 | 35.68 | 35.31 | 35.68 | 53,306 | +0.12(+0.33%) |
Nov 27, 2023 | 35.63 | 35.68 | 35.44 | 35.56 | 103,607 | +0.63(+1.81%) |
Nov 24, 2023 | 34.92 | 34.99 | 34.80 | 34.92 | 150,500 | -0.18(-0.51%) |
Nov 22, 2023 | 35.23 | 35.33 | 35.06 | 35.10 | 50,633 | -0.24(-0.67%) |
Nov 21, 2023 | 35.22 | 35.50 | 35.22 | 35.34 | 41,354 | +0.11(+0.31%) |
Nov 20, 2023 | 34.87 | 35.23 | 34.87 | 35.23 | 62,776 | +0.44(+1.25%) |
Nov 17, 2023 | 34.59 | 34.83 | 34.59 | 34.80 | 101,785 | +0.53(+1.56%) |
Nov 16, 2023 | 34.20 | 34.29 | 34.15 | 34.26 | 60,108 | +0.39(+1.14%) |
Nov 15, 2023 | 33.91 | 34.00 | 33.66 | 33.88 | 67,425 | -0.07(-0.20%) |
Nov 14, 2023 | 33.71 | 34.09 | 33.70 | 33.94 | 74,302 | +0.55(+1.66%) |
Nov 13, 2023 | 33.73 | 33.80 | 33.35 | 33.39 | 223,087 | -0.90(-2.63%) |
Nov 10, 2023 | 34.65 | 34.65 | 34.25 | 34.29 | 39,857 | -0.42(-1.20%) |
Nov 09, 2023 | 34.71 | 34.93 | 34.69 | 34.71 | 65,013 | -0.20(-0.57%) |
Nov 08, 2023 | 35.18 | 35.18 | 34.78 | 34.90 | 80,390 | +0.02(+0.06%) |
Nov 07, 2023 | 34.92 | 35.14 | 34.74 | 34.88 | 100,204 | -0.20(-0.56%) |
Nov 06, 2023 | 34.99 | 35.13 | 34.78 | 35.08 | 128,826 | +0.65(+1.90%) |
Nov 03, 2023 | 33.83 | 34.50 | 33.71 | 34.43 | 80,822 | +0.24(+0.69%) |
Nov 02, 2023 | 34.06 | 34.39 | 33.77 | 34.19 | 169,959 | +0.56(+1.68%) |