Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 36.68 | 36.68 | 35.75 | 35.80 | 2,134 | -0.26(-0.72%) |
Jan 30, 2024 | 36.00 | 36.25 | 35.90 | 36.06 | 8,149 | -0.03(-0.08%) |
Jan 29, 2024 | 35.63 | 36.15 | 35.63 | 36.09 | 1,795 | +0.17(+0.47%) |
Jan 26, 2024 | 36.00 | 36.10 | 35.92 | 35.92 | 3,975 | -0.28(-0.77%) |
Jan 25, 2024 | 36.16 | 36.20 | 35.90 | 36.20 | 10,837 | +0.03(+0.08%) |
Jan 24, 2024 | 35.93 | 36.47 | 35.88 | 36.17 | 26,605 | +0.08(+0.22%) |
Jan 23, 2024 | 35.68 | 36.09 | 35.68 | 36.09 | 11,602 | +0.26(+0.73%) |
Jan 22, 2024 | 35.16 | 36.00 | 35.16 | 35.83 | 4,729 | +0.53(+1.50%) |
Jan 19, 2024 | 35.68 | 35.68 | 35.30 | 35.30 | 1,435 | +0.03(+0.09%) |
Jan 18, 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 300 | +0.16(+0.46%) |
Jan 17, 2024 | 35.11 | 35.17 | 34.98 | 35.11 | 5,606 | -0.58(-1.63%) |
Jan 16, 2024 | 35.57 | 35.78 | 35.57 | 35.69 | 2,307 | +0.07(+0.20%) |
Jan 15, 2024 | 35.50 | 35.90 | 35.43 | 35.62 | 2,849 | +0.27(+0.76%) |
Jan 12, 2024 | 35.19 | 35.35 | 35.19 | 35.35 | 1,300 | +0.13(+0.37%) |
Jan 11, 2024 | 34.90 | 35.22 | 34.79 | 35.22 | 1,500 | +0.11(+0.31%) |
Jan 10, 2024 | 34.81 | 35.45 | 34.80 | 35.11 | 2,724 | +0.36(+1.04%) |
Jan 09, 2024 | 34.23 | 34.85 | 34.23 | 34.75 | 8,401 | +0.05(+0.14%) |
Jan 08, 2024 | 34.29 | 34.92 | 34.29 | 34.70 | 13,865 | +0.13(+0.38%) |
Jan 05, 2024 | 34.99 | 35.00 | 34.48 | 34.57 | 7,959 | -0.09(-0.26%) |
Jan 04, 2024 | 34.45 | 34.65 | 34.45 | 34.66 | 2,587 | +0.38(+1.11%) |
Jan 03, 2024 | 34.03 | 34.38 | 34.03 | 34.28 | 973 | -0.42(-1.21%) |
Jan 02, 2024 | 34.72 | 34.79 | 34.70 | 34.70 | 2,013 | -0.03(-0.09%) |
Dec 29, 2023 | 34.73 | 0 | -0.08(-0.23%) | |||
Dec 28, 2023 | 34.52 | 34.87 | 34.52 | 34.81 | 2,600 | +0.09(+0.26%) |
Dec 27, 2023 | 34.95 | 35.00 | 34.72 | 34.72 | 1,500 | +0.08(+0.23%) |
Dec 22, 2023 | 34.64 | 0 | +0.20(+0.58%) | |||
Dec 21, 2023 | 34.41 | 34.45 | 34.41 | 34.44 | 1,234 | +0.33(+0.97%) |
Dec 20, 2023 | 34.40 | 34.68 | 34.11 | 34.11 | 9,400 | -0.33(-0.96%) |
Dec 19, 2023 | 34.75 | 34.75 | 34.34 | 34.44 | 9,190 | -0.01(-0.03%) |
Dec 18, 2023 | 34.50 | 34.50 | 34.35 | 34.45 | 8,789 | +0.18(+0.53%) |
Dec 15, 2023 | 34.76 | 34.76 | 34.27 | 34.27 | 5,416 | -0.72(-2.06%) |
Dec 14, 2023 | 34.83 | 34.99 | 34.68 | 34.99 | 9,900 | +0.79(+2.31%) |
Dec 13, 2023 | 34.10 | 34.42 | 34.10 | 34.20 | 18,092 | +0.23(+0.68%) |
Dec 12, 2023 | 34.06 | 34.06 | 33.82 | 33.97 | 11,477 | -0.09(-0.26%) |
Dec 11, 2023 | 34.20 | 34.20 | 34.00 | 34.06 | 3,781 | -0.24(-0.70%) |
Dec 08, 2023 | 34.36 | 34.36 | 34.23 | 34.30 | 5,603 | +0.00(+0.00%) |
Dec 07, 2023 | 34.35 | 34.35 | 34.25 | 34.30 | 1,525 | -0.05(-0.15%) |
Dec 06, 2023 | 34.85 | 34.90 | 34.20 | 34.35 | 8,613 | -0.23(-0.67%) |
Dec 05, 2023 | 34.25 | 34.58 | 34.25 | 34.58 | 470 | +0.10(+0.29%) |
Dec 04, 2023 | 33.82 | 34.48 | 33.82 | 34.48 | 3,031 | +0.18(+0.52%) |
Dec 01, 2023 | 34.38 | 34.38 | 34.19 | 34.30 | 7,825 | +0.00(+0.00%) |
Nov 30, 2023 | 34.20 | 34.38 | 34.10 | 34.30 | 3,700 | -0.01(-0.03%) |
Nov 29, 2023 | 34.00 | 34.35 | 34.00 | 34.31 | 14,600 | +0.02(+0.06%) |
Nov 28, 2023 | 34.29 | 34.29 | 34.29 | 34.29 | 100 | +0.24(+0.70%) |
Nov 27, 2023 | 34.15 | 34.74 | 34.05 | 34.05 | 14,725 | -0.32(-0.93%) |
Nov 24, 2023 | 34.51 | 34.51 | 34.10 | 34.37 | 1,712 | -0.18(-0.52%) |
Nov 22, 2023 | 34.55 | 0 | -0.14(-0.40%) | |||
Nov 21, 2023 | 34.72 | 34.75 | 34.59 | 34.69 | 3,061 | -0.07(-0.20%) |
Nov 20, 2023 | 34.82 | 34.82 | 34.73 | 34.76 | 1,151 | -0.06(-0.17%) |
Nov 17, 2023 | 34.04 | 34.82 | 34.04 | 34.82 | 935 | +0.17(+0.49%) |
Nov 16, 2023 | 34.65 | 34.70 | 34.37 | 34.65 | 5,591 | -0.26(-0.74%) |
Nov 15, 2023 | 34.87 | 35.00 | 34.87 | 34.91 | 8,917 | +0.17(+0.49%) |
Nov 14, 2023 | 34.65 | 34.94 | 34.52 | 34.74 | 1,350 | +0.59(+1.73%) |
Nov 13, 2023 | 34.01 | 34.15 | 34.01 | 34.15 | 1,575 | +0.29(+0.86%) |
Nov 10, 2023 | 33.98 | 34.15 | 33.86 | 33.86 | 1,862 | +0.06(+0.18%) |
Nov 09, 2023 | 33.84 | 34.24 | 33.80 | 33.80 | 4,300 | -0.33(-0.97%) |
Nov 08, 2023 | 33.78 | 34.13 | 33.78 | 34.13 | 200 | +0.30(+0.89%) |
Nov 07, 2023 | 34.49 | 34.49 | 33.82 | 33.83 | 1,100 | -0.56(-1.63%) |
Nov 06, 2023 | 34.10 | 34.43 | 34.10 | 34.39 | 1,070 | +0.39(+1.15%) |
Nov 03, 2023 | 34.18 | 34.18 | 33.87 | 34.00 | 1,614 | +0.20(+0.59%) |
Nov 02, 2023 | 32.99 | 33.80 | 32.99 | 33.80 | 921 | +0.81(+2.46%) |