Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 36.49 | 36.49 | 35.63 | 35.63 | 52,286 | -0.66(-1.81%) |
Jan 30, 2024 | 36.26 | 36.39 | 36.11 | 36.29 | 31,753 | -0.06(-0.16%) |
Jan 29, 2024 | 36.03 | 36.35 | 35.91 | 36.35 | 47,716 | +0.35(+0.97%) |
Jan 26, 2024 | 35.93 | 36.25 | 35.85 | 36.00 | 35,590 | +0.11(+0.31%) |
Jan 25, 2024 | 36.06 | 36.11 | 35.67 | 35.89 | 19,244 | +0.19(+0.53%) |
Jan 24, 2024 | 36.28 | 36.28 | 35.65 | 35.70 | 54,680 | -0.24(-0.67%) |
Jan 23, 2024 | 36.36 | 36.49 | 35.81 | 35.94 | 66,282 | -0.17(-0.47%) |
Jan 22, 2024 | 36.22 | 36.22 | 35.94 | 36.11 | 56,753 | +0.52(+1.46%) |
Jan 19, 2024 | 35.53 | 35.64 | 35.19 | 35.59 | 29,106 | +0.35(+0.99%) |
Jan 18, 2024 | 35.15 | 35.30 | 34.94 | 35.24 | 18,124 | +0.24(+0.68%) |
Jan 17, 2024 | 34.93 | 35.06 | 34.88 | 35.00 | 27,858 | -0.21(-0.59%) |
Jan 16, 2024 | 35.52 | 35.52 | 35.06 | 35.21 | 38,084 | -0.22(-0.62%) |
Jan 12, 2024 | 35.84 | 36.04 | 35.33 | 35.43 | 23,597 | -0.01(-0.03%) |
Jan 11, 2024 | 35.57 | 35.57 | 35.11 | 35.44 | 30,502 | -0.06(-0.17%) |
Jan 10, 2024 | 35.41 | 35.50 | 35.25 | 35.50 | 30,006 | +0.13(+0.37%) |
Jan 09, 2024 | 35.53 | 35.53 | 35.16 | 35.37 | 34,726 | -0.23(-0.64%) |
Jan 08, 2024 | 35.23 | 35.60 | 35.14 | 35.60 | 28,144 | +0.46(+1.30%) |
Jan 05, 2024 | 34.98 | 35.38 | 34.88 | 35.14 | 62,025 | +0.01(+0.03%) |
Jan 04, 2024 | 35.14 | 35.37 | 35.13 | 35.13 | 30,057 | -0.01(-0.03%) |
Jan 03, 2024 | 35.62 | 35.63 | 35.14 | 35.14 | 49,390 | -0.83(-2.30%) |
Jan 02, 2024 | 36.10 | 36.10 | 35.80 | 35.97 | 46,743 | -0.14(-0.39%) |
Dec 29, 2023 | 36.42 | 36.42 | 36.03 | 36.11 | 41,462 | -0.29(-0.79%) |
Dec 28, 2023 | 36.46 | 36.50 | 36.27 | 36.40 | 52,546 | +0.00(+0.00%) |
Dec 27, 2023 | 36.84 | 36.84 | 36.33 | 36.40 | 53,055 | -0.05(-0.14%) |
Dec 26, 2023 | 36.18 | 36.49 | 36.15 | 36.45 | 34,973 | +0.27(+0.74%) |
Dec 22, 2023 | 36.13 | 36.31 | 36.03 | 36.18 | 36,779 | +0.22(+0.61%) |
Dec 21, 2023 | 35.78 | 35.96 | 35.67 | 35.96 | 21,791 | +0.48(+1.35%) |
Dec 20, 2023 | 36.01 | 36.25 | 35.48 | 35.48 | 88,500 | -0.52(-1.45%) |
Dec 19, 2023 | 35.79 | 36.05 | 35.66 | 36.00 | 36,465 | +0.48(+1.36%) |
Dec 18, 2023 | 35.63 | 35.63 | 35.44 | 35.52 | 45,359 | +0.04(+0.11%) |
Dec 15, 2023 | 35.76 | 35.78 | 35.37 | 35.48 | 35,474 | -0.21(-0.59%) |
Dec 14, 2023 | 35.45 | 35.88 | 35.45 | 35.69 | 43,911 | +0.64(+1.81%) |
Dec 13, 2023 | 34.27 | 35.06 | 34.12 | 35.06 | 31,318 | +0.88(+2.57%) |
Dec 12, 2023 | 34.12 | 34.30 | 34.04 | 34.18 | 27,069 | -0.01(-0.04%) |
Dec 11, 2023 | 34.01 | 34.19 | 34.01 | 34.19 | 22,110 | +0.18(+0.53%) |
Dec 08, 2023 | 33.87 | 34.13 | 33.87 | 34.01 | 11,498 | +0.14(+0.41%) |
Dec 07, 2023 | 33.85 | 33.87 | 33.63 | 33.87 | 25,383 | +0.21(+0.62%) |
Dec 06, 2023 | 33.98 | 34.14 | 33.65 | 33.67 | 28,654 | +0.00(+0.00%) |
Dec 05, 2023 | 34.07 | 34.07 | 33.64 | 33.67 | 33,215 | -0.44(-1.28%) |
Dec 04, 2023 | 34.06 | 34.10 | 33.78 | 34.10 | 37,343 | +0.29(+0.85%) |
Dec 01, 2023 | 33.17 | 33.81 | 33.16 | 33.81 | 38,435 | +0.73(+2.19%) |
Nov 30, 2023 | 32.90 | 33.09 | 32.90 | 33.09 | 7,966 | +0.21(+0.63%) |
Nov 29, 2023 | 32.96 | 33.11 | 32.85 | 32.88 | 13,236 | +0.08(+0.24%) |
Nov 28, 2023 | 33.08 | 33.08 | 32.77 | 32.80 | 30,476 | -0.28(-0.84%) |
Nov 27, 2023 | 32.92 | 33.11 | 32.82 | 33.08 | 24,688 | +0.02(+0.06%) |
Nov 24, 2023 | 32.82 | 33.11 | 32.82 | 33.06 | 5,491 | +0.13(+0.39%) |
Nov 22, 2023 | 32.86 | 33.01 | 32.86 | 32.93 | 13,342 | +0.18(+0.55%) |
Nov 21, 2023 | 32.78 | 32.84 | 32.73 | 32.75 | 11,439 | -0.15(-0.45%) |
Nov 20, 2023 | 32.78 | 32.94 | 32.76 | 32.90 | 28,989 | +0.11(+0.33%) |
Nov 17, 2023 | 32.83 | 32.83 | 32.71 | 32.79 | 25,578 | +0.28(+0.86%) |
Nov 16, 2023 | 32.66 | 32.74 | 32.46 | 32.51 | 12,448 | -0.31(-0.94%) |
Nov 15, 2023 | 32.76 | 33.17 | 32.76 | 32.82 | 21,659 | +0.01(+0.03%) |
Nov 14, 2023 | 32.15 | 32.81 | 32.15 | 32.81 | 18,425 | +1.25(+3.97%) |
Nov 13, 2023 | 31.56 | 31.59 | 31.40 | 31.56 | 22,106 | -0.03(-0.09%) |
Nov 10, 2023 | 31.76 | 31.76 | 31.22 | 31.59 | 26,250 | +0.38(+1.21%) |
Nov 09, 2023 | 31.61 | 31.61 | 31.13 | 31.21 | 9,830 | -0.26(-0.82%) |
Nov 08, 2023 | 31.63 | 31.74 | 31.39 | 31.47 | 27,594 | -0.11(-0.35%) |
Nov 07, 2023 | 31.75 | 31.75 | 31.57 | 31.58 | 9,720 | -0.19(-0.59%) |
Nov 06, 2023 | 32.23 | 32.23 | 31.68 | 31.77 | 20,348 | -0.28(-0.87%) |
Nov 03, 2023 | 31.91 | 32.18 | 31.91 | 32.05 | 36,832 | +0.70(+2.23%) |
Nov 02, 2023 | 31.19 | 31.35 | 31.14 | 31.35 | 11,307 | +0.52(+1.67%) |