Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 35.48 | 35.88 | 35.07 | 35.24 | 36,748 | -0.20(-0.55%) |
Jan 30, 2024 | 35.07 | 35.43 | 34.95 | 35.43 | 38,558 | +0.15(+0.42%) |
Jan 29, 2024 | 35.11 | 35.32 | 34.92 | 35.29 | 77,802 | +0.13(+0.36%) |
Jan 26, 2024 | 35.00 | 35.19 | 34.86 | 35.16 | 83,689 | +0.21(+0.59%) |
Jan 25, 2024 | 34.35 | 35.00 | 34.21 | 34.95 | 25,788 | +0.62(+1.80%) |
Jan 24, 2024 | 34.02 | 34.47 | 33.93 | 34.34 | 25,587 | +0.46(+1.36%) |
Jan 23, 2024 | 33.77 | 34.02 | 33.77 | 33.87 | 10,106 | +0.04(+0.12%) |
Jan 22, 2024 | 33.52 | 34.00 | 33.52 | 33.83 | 35,276 | +0.50(+1.50%) |
Jan 19, 2024 | 33.26 | 33.59 | 33.25 | 33.33 | 18,584 | -0.09(-0.26%) |
Jan 18, 2024 | 33.83 | 33.83 | 33.10 | 33.42 | 27,098 | -0.39(-1.16%) |
Jan 17, 2024 | 33.95 | 34.14 | 33.63 | 33.81 | 23,245 | -0.39(-1.15%) |
Jan 16, 2024 | 34.10 | 34.36 | 34.10 | 34.21 | 21,274 | -0.07(-0.20%) |
Jan 12, 2024 | 34.36 | 34.47 | 34.06 | 34.28 | 15,441 | +0.26(+0.75%) |
Jan 11, 2024 | 34.22 | 34.45 | 33.92 | 34.02 | 22,804 | -0.27(-0.80%) |
Jan 10, 2024 | 34.07 | 34.41 | 33.96 | 34.30 | 21,735 | +0.34(+1.01%) |
Jan 09, 2024 | 34.05 | 34.10 | 33.80 | 33.95 | 22,467 | +0.02(+0.06%) |
Jan 08, 2024 | 33.86 | 34.06 | 33.83 | 33.93 | 16,743 | -0.14(-0.40%) |
Jan 05, 2024 | 34.31 | 34.51 | 34.07 | 34.07 | 15,338 | -0.17(-0.49%) |
Jan 04, 2024 | 34.59 | 34.59 | 34.24 | 34.24 | 63,923 | -0.21(-0.60%) |
Jan 03, 2024 | 34.47 | 34.51 | 34.22 | 34.44 | 40,963 | +0.21(+0.60%) |
Jan 02, 2024 | 34.36 | 34.40 | 34.12 | 34.24 | 28,260 | -0.05(-0.14%) |
Dec 29, 2023 | 34.27 | 34.36 | 34.06 | 34.29 | 15,398 | -0.05(-0.14%) |
Dec 28, 2023 | 34.23 | 34.42 | 33.93 | 34.34 | 37,493 | +0.25(+0.72%) |
Dec 27, 2023 | 34.36 | 34.56 | 34.02 | 34.09 | 45,756 | -0.31(-0.91%) |
Dec 26, 2023 | 34.08 | 34.56 | 34.06 | 34.40 | 180,063 | +1.91(+5.89%) |
Dec 22, 2023 | 32.81 | 33.23 | 32.42 | 32.49 | 11,632 | -0.16(-0.48%) |
Dec 21, 2023 | 32.79 | 33.18 | 32.55 | 32.65 | 26,139 | -0.15(-0.45%) |
Dec 20, 2023 | 33.32 | 33.38 | 32.79 | 32.79 | 13,388 | -0.27(-0.80%) |
Dec 19, 2023 | 32.54 | 33.36 | 32.36 | 33.06 | 39,072 | +0.64(+1.97%) |
Dec 18, 2023 | 32.87 | 32.90 | 32.36 | 32.42 | 11,509 | -0.32(-0.99%) |
Dec 15, 2023 | 32.83 | 32.93 | 32.50 | 32.74 | 18,595 | -0.01(-0.03%) |
Dec 14, 2023 | 32.66 | 33.10 | 32.45 | 32.75 | 35,923 | +0.25(+0.76%) |
Dec 13, 2023 | 31.78 | 32.60 | 31.63 | 32.51 | 27,266 | +0.63(+1.97%) |
Dec 12, 2023 | 32.51 | 32.53 | 31.87 | 31.88 | 9,908 | -0.87(-2.67%) |
Dec 11, 2023 | 33.26 | 33.26 | 32.55 | 32.75 | 15,430 | -0.36(-1.10%) |
Dec 08, 2023 | 33.26 | 33.55 | 32.32 | 33.12 | 132,798 | -0.18(-0.53%) |
Dec 07, 2023 | 33.25 | 34.28 | 33.20 | 33.29 | 51,638 | +0.11(+0.33%) |
Dec 06, 2023 | 33.55 | 33.93 | 32.86 | 33.19 | 85,099 | -0.54(-1.60%) |
Dec 05, 2023 | 34.08 | 34.08 | 33.55 | 33.73 | 74,377 | -0.08(-0.23%) |
Dec 04, 2023 | 33.98 | 34.17 | 33.09 | 33.80 | 40,006 | -0.50(-1.46%) |
Dec 01, 2023 | 33.87 | 34.34 | 33.87 | 34.31 | 72,234 | +0.43(+1.28%) |
Nov 30, 2023 | 33.45 | 34.00 | 33.45 | 33.87 | 41,397 | +0.65(+1.95%) |
Nov 29, 2023 | 32.66 | 33.23 | 32.63 | 33.23 | 30,061 | +0.73(+2.24%) |
Nov 28, 2023 | 32.23 | 32.68 | 32.22 | 32.50 | 78,226 | +0.40(+1.25%) |
Nov 27, 2023 | 31.99 | 32.31 | 31.99 | 32.10 | 38,860 | -0.12(-0.37%) |
Nov 24, 2023 | 31.82 | 32.41 | 31.82 | 32.21 | 11,251 | +0.29(+0.92%) |
Nov 22, 2023 | 31.70 | 32.76 | 31.59 | 31.92 | 31,173 | -0.19(-0.58%) |
Nov 21, 2023 | 32.00 | 32.53 | 31.66 | 32.11 | 17,545 | -0.02(-0.06%) |
Nov 20, 2023 | 32.36 | 32.43 | 31.92 | 32.13 | 20,257 | -0.23(-0.71%) |
Nov 17, 2023 | 32.00 | 32.54 | 31.91 | 32.36 | 22,324 | +0.48(+1.51%) |
Nov 16, 2023 | 31.86 | 32.15 | 31.48 | 31.88 | 33,120 | -0.02(-0.06%) |
Nov 15, 2023 | 31.79 | 32.12 | 31.53 | 31.89 | 12,572 | +0.08(+0.24%) |
Nov 14, 2023 | 31.61 | 31.97 | 31.39 | 31.82 | 49,177 | +0.39(+1.26%) |
Nov 13, 2023 | 30.87 | 31.47 | 30.87 | 31.42 | 17,710 | +0.50(+1.62%) |
Nov 10, 2023 | 30.61 | 31.25 | 30.49 | 30.92 | 31,723 | +0.50(+1.65%) |
Nov 09, 2023 | 30.22 | 30.80 | 30.22 | 30.42 | 73,734 | +0.26(+0.86%) |
Nov 08, 2023 | 30.66 | 30.67 | 30.10 | 30.16 | 58,356 | -0.62(-2.00%) |
Nov 07, 2023 | 31.06 | 31.13 | 30.74 | 30.78 | 45,384 | -0.75(-2.38%) |
Nov 06, 2023 | 31.78 | 31.88 | 31.53 | 31.53 | 40,718 | -0.37(-1.15%) |
Nov 03, 2023 | 31.98 | 32.18 | 31.52 | 31.89 | 23,713 | +0.20(+0.64%) |
Nov 02, 2023 | 30.35 | 31.77 | 30.35 | 31.69 | 122,723 | +1.38(+4.54%) |