Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 34.61 | 34.99 | 33.74 | 33.81 | 160,834 | -0.81(-2.34%) |
Jan 30, 2024 | 35.01 | 35.15 | 34.08 | 34.62 | 102,300 | -0.44(-1.25%) |
Jan 29, 2024 | 33.51 | 35.11 | 33.23 | 35.06 | 148,607 | +1.45(+4.31%) |
Jan 26, 2024 | 34.11 | 34.27 | 33.48 | 33.61 | 88,254 | -0.18(-0.53%) |
Jan 25, 2024 | 34.75 | 34.79 | 33.51 | 33.79 | 151,422 | -0.42(-1.23%) |
Jan 24, 2024 | 34.15 | 34.27 | 33.61 | 34.21 | 111,091 | +0.53(+1.57%) |
Jan 23, 2024 | 34.18 | 34.31 | 33.60 | 33.68 | 83,979 | -0.22(-0.65%) |
Jan 22, 2024 | 33.68 | 34.54 | 33.66 | 33.90 | 176,034 | +0.35(+1.04%) |
Jan 19, 2024 | 33.61 | 33.88 | 33.32 | 33.55 | 126,070 | +0.07(+0.21%) |
Jan 18, 2024 | 33.06 | 33.51 | 32.79 | 33.48 | 132,084 | +0.44(+1.33%) |
Jan 17, 2024 | 32.17 | 33.64 | 32.04 | 33.04 | 220,683 | +0.65(+2.01%) |
Jan 16, 2024 | 33.29 | 33.29 | 31.63 | 32.39 | 229,095 | -0.81(-2.44%) |
Jan 12, 2024 | 34.40 | 34.40 | 32.66 | 33.20 | 273,257 | -0.70(-2.06%) |
Jan 11, 2024 | 34.76 | 34.78 | 33.59 | 33.90 | 199,706 | -0.88(-2.53%) |
Jan 10, 2024 | 34.30 | 34.97 | 34.22 | 34.78 | 177,045 | +0.47(+1.37%) |
Jan 09, 2024 | 34.97 | 34.97 | 34.03 | 34.31 | 165,390 | -1.14(-3.22%) |
Jan 08, 2024 | 35.58 | 35.86 | 35.32 | 35.45 | 192,271 | +0.02(+0.06%) |
Jan 05, 2024 | 35.64 | 36.16 | 35.00 | 35.43 | 80,006 | -0.50(-1.39%) |
Jan 04, 2024 | 36.27 | 36.30 | 35.89 | 35.93 | 81,570 | -0.20(-0.55%) |
Jan 03, 2024 | 37.23 | 37.30 | 35.90 | 36.13 | 90,627 | -1.10(-2.95%) |
Jan 02, 2024 | 38.01 | 38.38 | 36.81 | 37.23 | 81,663 | -1.00(-2.62%) |
Dec 29, 2023 | 38.70 | 38.93 | 38.20 | 38.23 | 57,224 | -0.43(-1.11%) |
Dec 28, 2023 | 38.70 | 39.04 | 38.36 | 38.66 | 59,857 | -0.25(-0.64%) |
Dec 27, 2023 | 39.21 | 39.41 | 38.63 | 38.91 | 68,203 | -0.19(-0.49%) |
Dec 26, 2023 | 38.06 | 39.13 | 37.98 | 39.10 | 97,869 | +1.25(+3.30%) |
Dec 22, 2023 | 37.75 | 38.05 | 37.38 | 37.85 | 134,798 | +0.26(+0.69%) |
Dec 21, 2023 | 36.74 | 37.84 | 36.62 | 37.59 | 96,191 | +1.24(+3.41%) |
Dec 20, 2023 | 37.43 | 37.51 | 36.24 | 36.35 | 146,498 | -0.88(-2.36%) |
Dec 19, 2023 | 37.55 | 37.84 | 37.16 | 37.23 | 163,888 | +0.11(+0.30%) |
Dec 18, 2023 | 37.18 | 37.41 | 36.59 | 37.12 | 93,826 | +0.27(+0.73%) |
Dec 15, 2023 | 37.57 | 37.57 | 36.67 | 36.85 | 343,856 | -0.45(-1.21%) |
Dec 14, 2023 | 37.57 | 37.89 | 36.92 | 37.30 | 120,383 | +0.35(+0.95%) |
Dec 13, 2023 | 35.99 | 36.95 | 35.60 | 36.95 | 112,739 | +1.10(+3.07%) |
Dec 12, 2023 | 35.92 | 36.42 | 35.56 | 35.85 | 80,481 | +0.10(+0.28%) |
Dec 11, 2023 | 35.87 | 36.28 | 35.67 | 35.75 | 102,384 | -0.25(-0.69%) |
Dec 08, 2023 | 36.18 | 36.41 | 35.48 | 36.00 | 66,227 | -0.19(-0.53%) |
Dec 07, 2023 | 36.04 | 36.36 | 35.95 | 36.19 | 88,556 | +0.32(+0.89%) |
Dec 06, 2023 | 36.83 | 37.12 | 35.81 | 35.87 | 97,181 | -0.54(-1.48%) |
Dec 05, 2023 | 36.43 | 36.86 | 36.05 | 36.41 | 68,083 | +0.12(+0.33%) |
Dec 04, 2023 | 36.12 | 36.91 | 35.96 | 36.29 | 73,575 | +0.04(+0.11%) |
Dec 01, 2023 | 35.14 | 36.47 | 35.04 | 36.25 | 68,150 | +1.05(+2.98%) |
Nov 30, 2023 | 35.35 | 35.57 | 35.00 | 35.20 | 77,544 | -0.22(-0.62%) |
Nov 29, 2023 | 35.08 | 35.54 | 35.07 | 35.42 | 55,707 | +0.41(+1.17%) |
Nov 28, 2023 | 35.29 | 35.34 | 34.83 | 35.01 | 47,217 | -0.45(-1.27%) |
Nov 27, 2023 | 34.78 | 35.62 | 34.78 | 35.46 | 74,009 | +0.33(+0.94%) |
Nov 24, 2023 | 34.64 | 35.30 | 34.64 | 35.13 | 25,635 | +0.23(+0.66%) |
Nov 22, 2023 | 35.01 | 35.49 | 34.90 | 34.90 | 38,651 | +0.26(+0.75%) |
Nov 21, 2023 | 34.69 | 35.05 | 34.02 | 34.64 | 67,636 | -0.44(-1.25%) |
Nov 20, 2023 | 35.64 | 35.70 | 34.87 | 35.08 | 135,779 | -0.38(-1.07%) |
Nov 17, 2023 | 35.81 | 35.86 | 35.22 | 35.46 | 81,399 | -0.09(-0.25%) |
Nov 16, 2023 | 36.02 | 36.38 | 35.37 | 35.55 | 66,153 | -0.44(-1.22%) |
Nov 15, 2023 | 35.69 | 36.36 | 35.50 | 35.99 | 128,988 | +0.25(+0.70%) |
Nov 14, 2023 | 35.02 | 35.93 | 34.60 | 35.74 | 117,368 | +1.58(+4.63%) |
Nov 13, 2023 | 33.37 | 34.80 | 33.27 | 34.16 | 153,350 | +0.46(+1.36%) |
Nov 10, 2023 | 33.12 | 33.76 | 32.93 | 33.70 | 76,252 | +0.75(+2.28%) |
Nov 09, 2023 | 33.87 | 33.93 | 32.73 | 32.95 | 95,877 | -0.51(-1.52%) |
Nov 08, 2023 | 33.41 | 33.80 | 32.99 | 33.46 | 89,788 | +0.31(+0.94%) |
Nov 07, 2023 | 33.86 | 34.55 | 32.85 | 33.15 | 74,058 | -0.52(-1.54%) |
Nov 06, 2023 | 34.14 | 34.49 | 33.49 | 33.67 | 83,083 | -0.35(-1.03%) |
Nov 03, 2023 | 33.75 | 35.62 | 33.64 | 34.02 | 186,896 | +0.19(+0.56%) |
Nov 02, 2023 | 33.97 | 34.44 | 33.16 | 33.83 | 210,657 | +0.35(+1.05%) |