Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 36.91 | 36.97 | 36.56 | 36.57 | 273,486 | -0.33(-0.88%) |
Jan 30, 2024 | 36.68 | 36.90 | 36.68 | 36.89 | 272,213 | +0.19(+0.51%) |
Jan 29, 2024 | 36.58 | 36.75 | 36.52 | 36.70 | 194,232 | +0.12(+0.32%) |
Jan 26, 2024 | 36.55 | 36.66 | 36.51 | 36.59 | 231,091 | +0.03(+0.08%) |
Jan 25, 2024 | 36.47 | 36.63 | 36.40 | 36.56 | 359,499 | +0.25(+0.68%) |
Jan 24, 2024 | 36.49 | 36.51 | 36.31 | 36.31 | 281,558 | -0.02(-0.05%) |
Jan 23, 2024 | 36.25 | 36.39 | 36.24 | 36.33 | 295,179 | +0.09(+0.24%) |
Jan 22, 2024 | 36.17 | 36.27 | 36.13 | 36.24 | 275,001 | +0.06(+0.16%) |
Jan 19, 2024 | 36.01 | 36.21 | 35.85 | 36.18 | 841,167 | +0.30(+0.85%) |
Jan 18, 2024 | 35.81 | 35.96 | 35.66 | 35.88 | 322,284 | +0.08(+0.22%) |
Jan 17, 2024 | 35.73 | 35.88 | 35.67 | 35.80 | 271,065 | -0.09(-0.25%) |
Jan 16, 2024 | 35.94 | 36.07 | 35.78 | 35.89 | 277,241 | -0.17(-0.46%) |
Jan 12, 2024 | 36.11 | 36.20 | 35.96 | 36.06 | 179,113 | -0.03(-0.08%) |
Jan 11, 2024 | 36.03 | 36.15 | 35.82 | 36.09 | 317,976 | +0.04(+0.11%) |
Jan 10, 2024 | 35.92 | 36.09 | 35.90 | 36.05 | 296,202 | +0.14(+0.38%) |
Jan 09, 2024 | 35.90 | 35.93 | 35.80 | 35.91 | 242,949 | -0.13(-0.35%) |
Jan 08, 2024 | 35.78 | 36.08 | 35.73 | 36.04 | 299,157 | +0.19(+0.52%) |
Jan 05, 2024 | 35.86 | 36.01 | 35.75 | 35.85 | 330,652 | -0.11(-0.30%) |
Jan 04, 2024 | 35.99 | 36.14 | 35.88 | 35.96 | 196,830 | +0.07(+0.19%) |
Jan 03, 2024 | 36.02 | 36.02 | 35.85 | 35.89 | 205,582 | -0.18(-0.49%) |
Jan 02, 2024 | 35.83 | 36.09 | 35.83 | 36.07 | 289,623 | +0.10(+0.27%) |
Dec 29, 2023 | 35.96 | 35.97 | 35.81 | 35.97 | 482,348 | +0.03(+0.08%) |
Dec 28, 2023 | 35.97 | 36.01 | 35.92 | 35.94 | 386,472 | +0.04(+0.11%) |
Dec 27, 2023 | 35.89 | 35.97 | 35.84 | 35.90 | 211,950 | +0.03(+0.07%) |
Dec 26, 2023 | 35.79 | 35.95 | 35.76 | 35.87 | 211,261 | +0.10(+0.27%) |
Dec 22, 2023 | 35.74 | 35.84 | 35.66 | 35.77 | 360,874 | +0.11(+0.30%) |
Dec 21, 2023 | 35.58 | 35.67 | 35.38 | 35.67 | 240,563 | +0.28(+0.80%) |
Dec 20, 2023 | 35.79 | 35.87 | 35.38 | 35.38 | 645,742 | -0.39(-1.10%) |
Dec 19, 2023 | 35.66 | 35.80 | 35.62 | 35.77 | 278,020 | +0.14(+0.38%) |
Dec 18, 2023 | 35.54 | 35.70 | 35.54 | 35.64 | 337,963 | +0.25(+0.72%) |
Dec 15, 2023 | 35.44 | 35.49 | 35.35 | 35.38 | 325,933 | -0.14(-0.39%) |
Dec 14, 2023 | 35.49 | 35.63 | 35.41 | 35.52 | 370,797 | +0.14(+0.39%) |
Dec 13, 2023 | 34.91 | 35.38 | 34.90 | 35.38 | 308,821 | +0.46(+1.32%) |
Dec 12, 2023 | 34.86 | 34.98 | 34.77 | 34.92 | 437,556 | +0.06(+0.17%) |
Dec 11, 2023 | 34.68 | 34.87 | 34.68 | 34.86 | 342,125 | +0.22(+0.62%) |
Dec 08, 2023 | 34.54 | 34.72 | 34.52 | 34.65 | 224,955 | +0.12(+0.34%) |
Dec 07, 2023 | 34.66 | 34.66 | 34.52 | 34.53 | 284,048 | -0.02(-0.06%) |
Dec 06, 2023 | 34.75 | 34.75 | 34.53 | 34.55 | 273,613 | -0.18(-0.51%) |
Dec 05, 2023 | 34.78 | 34.78 | 34.63 | 34.73 | 266,766 | -0.15(-0.42%) |
Dec 04, 2023 | 34.71 | 34.89 | 34.67 | 34.87 | 284,744 | +0.00(+0.00%) |
Dec 01, 2023 | 34.77 | 34.97 | 34.73 | 34.87 | 284,062 | +0.20(+0.57%) |
Nov 30, 2023 | 34.61 | 34.75 | 34.52 | 34.68 | 529,538 | +0.21(+0.60%) |
Nov 29, 2023 | 34.59 | 34.65 | 34.46 | 34.47 | 251,802 | -0.06(-0.17%) |
Nov 28, 2023 | 34.51 | 34.64 | 34.46 | 34.53 | 273,421 | +0.06(+0.18%) |
Nov 27, 2023 | 34.59 | 34.64 | 34.44 | 34.47 | 279,743 | -0.14(-0.39%) |
Nov 24, 2023 | 34.50 | 34.62 | 34.50 | 34.61 | 138,853 | +0.13(+0.37%) |
Nov 22, 2023 | 34.41 | 34.51 | 34.36 | 34.48 | 225,744 | +0.07(+0.20%) |
Nov 21, 2023 | 34.48 | 34.48 | 34.36 | 34.41 | 260,505 | -0.06(-0.17%) |
Nov 20, 2023 | 34.24 | 34.52 | 34.24 | 34.47 | 325,086 | +0.16(+0.46%) |
Nov 17, 2023 | 34.32 | 34.40 | 34.24 | 34.31 | 264,409 | +0.09(+0.26%) |
Nov 16, 2023 | 34.26 | 34.34 | 34.12 | 34.23 | 351,783 | -0.17(-0.48%) |
Nov 15, 2023 | 34.38 | 34.49 | 34.36 | 34.39 | 384,725 | +0.04(+0.11%) |
Nov 14, 2023 | 34.24 | 34.48 | 34.24 | 34.35 | 493,602 | +0.31(+0.92%) |
Nov 13, 2023 | 33.99 | 34.10 | 33.93 | 34.04 | 293,685 | -0.02(-0.06%) |
Nov 10, 2023 | 33.88 | 34.06 | 33.75 | 34.06 | 255,410 | +0.26(+0.78%) |
Nov 09, 2023 | 33.92 | 33.97 | 33.73 | 33.80 | 268,771 | -0.12(-0.35%) |
Nov 08, 2023 | 34.00 | 34.08 | 33.85 | 33.91 | 238,277 | -0.06(-0.17%) |
Nov 07, 2023 | 34.06 | 34.10 | 33.96 | 33.97 | 521,196 | -0.18(-0.51%) |
Nov 06, 2023 | 34.13 | 34.24 | 34.01 | 34.15 | 366,275 | +0.06(+0.17%) |
Nov 03, 2023 | 34.12 | 34.20 | 34.05 | 34.09 | 333,736 | +0.12(+0.34%) |
Nov 02, 2023 | 33.68 | 34.00 | 33.68 | 33.97 | 587,378 | +0.46(+1.37%) |