Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 36.75 | 36.94 | 36.54 | 36.54 | 7,188 | -0.13(-0.35%) |
Jan 30, 2024 | 36.57 | 36.67 | 36.57 | 36.67 | 7,640 | -0.04(-0.11%) |
Jan 29, 2024 | 36.63 | 36.71 | 36.55 | 36.71 | 8,037 | +0.15(+0.41%) |
Jan 26, 2024 | 36.55 | 36.60 | 36.53 | 36.56 | 7,830 | +0.14(+0.38%) |
Jan 25, 2024 | 36.30 | 36.45 | 36.25 | 36.42 | 3,743 | +0.07(+0.19%) |
Jan 24, 2024 | 36.26 | 36.43 | 36.26 | 36.35 | 4,255 | +0.21(+0.58%) |
Jan 23, 2024 | 35.98 | 36.16 | 35.98 | 36.14 | 9,716 | -0.05(-0.14%) |
Jan 22, 2024 | 36.06 | 36.21 | 36.06 | 36.19 | 19,308 | +0.15(+0.42%) |
Jan 19, 2024 | 35.88 | 36.04 | 35.86 | 36.04 | 12,347 | +0.01(+0.03%) |
Jan 18, 2024 | 35.84 | 36.03 | 35.79 | 36.03 | 8,792 | +0.41(+1.15%) |
Jan 17, 2024 | 35.61 | 35.66 | 35.53 | 35.62 | 10,210 | -0.32(-0.89%) |
Jan 16, 2024 | 35.97 | 36.06 | 35.92 | 35.94 | 13,112 | -0.36(-0.99%) |
Jan 15, 2024 | 36.25 | 36.35 | 36.20 | 36.30 | 19,727 | +0.02(+0.06%) |
Jan 12, 2024 | 36.19 | 36.29 | 36.19 | 36.28 | 11,567 | +0.12(+0.33%) |
Jan 11, 2024 | 36.26 | 36.26 | 35.94 | 36.16 | 10,482 | -0.03(-0.08%) |
Jan 10, 2024 | 36.01 | 36.20 | 36.01 | 36.19 | 11,934 | +0.27(+0.75%) |
Jan 09, 2024 | 35.82 | 36.00 | 35.82 | 35.92 | 12,402 | -0.27(-0.75%) |
Jan 08, 2024 | 35.89 | 36.19 | 35.86 | 36.19 | 16,338 | +0.26(+0.72%) |
Jan 05, 2024 | 35.82 | 36.00 | 35.82 | 35.93 | 16,281 | +0.07(+0.20%) |
Jan 04, 2024 | 35.81 | 35.95 | 35.80 | 35.86 | 13,558 | +0.16(+0.45%) |
Jan 03, 2024 | 35.67 | 35.80 | 35.64 | 35.70 | 6,124 | -0.23(-0.64%) |
Jan 02, 2024 | 36.02 | 36.05 | 35.50 | 35.93 | 26,916 | -0.10(-0.28%) |
Dec 29, 2023 | 36.03 | 0 | +0.08(+0.22%) | |||
Dec 28, 2023 | 36.05 | 36.05 | 35.94 | 35.95 | 5,611 | -0.21(-0.58%) |
Dec 27, 2023 | 36.05 | 36.19 | 36.05 | 36.16 | 3,220 | +0.08(+0.22%) |
Dec 22, 2023 | 36.08 | 0 | +0.15(+0.42%) | |||
Dec 21, 2023 | 35.92 | 35.93 | 35.85 | 35.93 | 620 | +0.21(+0.59%) |
Dec 20, 2023 | 35.96 | 36.04 | 35.72 | 35.72 | 7,585 | -0.24(-0.67%) |
Dec 19, 2023 | 35.83 | 35.96 | 35.83 | 35.96 | 11,760 | +0.21(+0.59%) |
Dec 18, 2023 | 35.64 | 35.76 | 35.64 | 35.75 | 9,743 | +0.18(+0.51%) |
Dec 15, 2023 | 35.73 | 35.76 | 35.57 | 35.57 | 9,497 | -0.17(-0.48%) |
Dec 14, 2023 | 35.83 | 35.87 | 35.70 | 35.74 | 10,389 | -0.02(-0.06%) |
Dec 13, 2023 | 35.58 | 35.76 | 35.44 | 35.76 | 7,982 | +0.24(+0.68%) |
Dec 12, 2023 | 35.43 | 35.63 | 35.43 | 35.52 | 18,642 | -0.14(-0.39%) |
Dec 11, 2023 | 35.65 | 35.69 | 35.62 | 35.66 | 6,637 | +0.25(+0.71%) |
Dec 08, 2023 | 35.38 | 35.43 | 35.37 | 35.41 | 1,120 | +0.16(+0.45%) |
Dec 07, 2023 | 35.24 | 35.25 | 35.24 | 35.25 | 755 | -0.09(-0.25%) |
Dec 06, 2023 | 35.32 | 35.34 | 35.30 | 35.34 | 2,453 | +0.15(+0.43%) |
Dec 05, 2023 | 35.11 | 35.23 | 35.11 | 35.19 | 9,780 | +0.01(+0.03%) |
Dec 04, 2023 | 35.13 | 35.19 | 35.10 | 35.18 | 6,604 | -0.12(-0.34%) |
Dec 01, 2023 | 35.11 | 35.32 | 35.11 | 35.30 | 2,465 | +0.10(+0.28%) |
Nov 30, 2023 | 35.04 | 35.23 | 35.04 | 35.20 | 5,838 | +0.21(+0.60%) |
Nov 29, 2023 | 35.00 | 35.02 | 34.97 | 34.99 | 2,312 | +0.05(+0.14%) |
Nov 28, 2023 | 34.92 | 34.95 | 34.88 | 34.94 | 6,663 | -0.08(-0.23%) |
Nov 27, 2023 | 35.13 | 35.13 | 35.01 | 35.02 | 6,069 | -0.13(-0.37%) |
Nov 24, 2023 | 35.28 | 35.34 | 35.15 | 35.15 | 1,119 | +0.05(+0.14%) |
Nov 23, 2023 | 35.11 | 35.11 | 35.09 | 35.10 | 3,083 | -0.02(-0.06%) |
Nov 22, 2023 | 35.06 | 35.12 | 35.05 | 35.12 | 3,874 | +0.17(+0.49%) |
Nov 21, 2023 | 34.94 | 34.95 | 34.88 | 34.95 | 3,291 | -0.09(-0.26%) |
Nov 20, 2023 | 34.98 | 35.06 | 34.95 | 35.04 | 4,909 | +0.00(+0.00%) |
Nov 17, 2023 | 34.96 | 35.04 | 34.96 | 35.04 | 3,481 | +0.30(+0.86%) |
Nov 16, 2023 | 34.66 | 34.78 | 34.61 | 34.74 | 5,576 | -0.14(-0.40%) |
Nov 15, 2023 | 34.89 | 34.91 | 34.86 | 34.88 | 4,012 | +0.12(+0.35%) |
Nov 14, 2023 | 34.69 | 34.78 | 34.69 | 34.76 | 6,565 | +0.44(+1.28%) |
Nov 13, 2023 | 34.09 | 34.32 | 34.09 | 34.32 | 21,516 | +0.04(+0.12%) |
Nov 10, 2023 | 34.16 | 34.28 | 34.16 | 34.28 | 666 | +0.15(+0.44%) |
Nov 09, 2023 | 34.21 | 34.31 | 34.08 | 34.13 | 8,810 | +0.15(+0.44%) |
Nov 08, 2023 | 34.12 | 34.12 | 33.98 | 33.98 | 3,187 | -0.05(-0.15%) |
Nov 07, 2023 | 34.06 | 34.07 | 34.00 | 34.03 | 11,959 | -0.16(-0.47%) |
Nov 06, 2023 | 34.18 | 34.20 | 34.10 | 34.19 | 8,687 | -0.04(-0.12%) |
Nov 03, 2023 | 34.19 | 34.29 | 34.19 | 34.23 | 8,347 | +0.08(+0.23%) |
Nov 02, 2023 | 34.04 | 34.15 | 33.98 | 34.15 | 11,945 | +0.52(+1.55%) |