Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 34.80 | 35.08 | 34.74 | 34.84 | 164,413 | +0.49(+1.43%) |
Jan 30, 2024 | 34.49 | 34.51 | 34.34 | 34.35 | 57,086 | -0.17(-0.49%) |
Jan 29, 2024 | 34.07 | 34.53 | 33.99 | 34.52 | 74,235 | +0.20(+0.58%) |
Jan 26, 2024 | 34.30 | 34.49 | 34.23 | 34.32 | 99,754 | +0.34(+1.00%) |
Jan 25, 2024 | 33.75 | 33.98 | 33.52 | 33.98 | 543,685 | +0.04(+0.12%) |
Jan 24, 2024 | 34.39 | 34.39 | 33.94 | 33.94 | 69,284 | +0.04(+0.12%) |
Jan 23, 2024 | 34.19 | 34.23 | 33.74 | 33.90 | 101,828 | +0.00(+0.00%) |
Jan 22, 2024 | 33.86 | 34.11 | 33.82 | 33.90 | 75,848 | +0.14(+0.41%) |
Jan 19, 2024 | 33.74 | 33.77 | 33.48 | 33.76 | 71,350 | -0.09(-0.27%) |
Jan 18, 2024 | 33.94 | 33.99 | 33.65 | 33.85 | 65,871 | +0.09(+0.27%) |
Jan 17, 2024 | 33.59 | 33.78 | 33.45 | 33.76 | 88,030 | -0.84(-2.43%) |
Jan 16, 2024 | 34.66 | 34.86 | 34.47 | 34.60 | 271,226 | -0.85(-2.40%) |
Jan 12, 2024 | 35.63 | 35.75 | 35.26 | 35.45 | 64,097 | -0.79(-2.18%) |
Jan 11, 2024 | 36.88 | 36.88 | 36.00 | 36.24 | 63,446 | -0.44(-1.20%) |
Jan 10, 2024 | 36.75 | 36.75 | 36.50 | 36.68 | 55,264 | -0.04(-0.11%) |
Jan 09, 2024 | 36.90 | 36.91 | 36.65 | 36.72 | 75,382 | -0.37(-1.00%) |
Jan 08, 2024 | 36.70 | 37.16 | 36.60 | 37.09 | 50,963 | +0.34(+0.93%) |
Jan 05, 2024 | 36.90 | 37.25 | 36.62 | 36.75 | 41,341 | -0.06(-0.16%) |
Jan 04, 2024 | 36.67 | 37.11 | 36.62 | 36.81 | 32,718 | +0.55(+1.52%) |
Jan 03, 2024 | 36.49 | 36.49 | 36.00 | 36.26 | 50,379 | -0.78(-2.11%) |
Jan 02, 2024 | 37.10 | 37.35 | 37.02 | 37.04 | 47,404 | -0.18(-0.48%) |
Dec 29, 2023 | 36.95 | 37.35 | 36.93 | 37.22 | 35,404 | +0.19(+0.51%) |
Dec 28, 2023 | 37.21 | 37.32 | 37.03 | 37.03 | 49,315 | -0.17(-0.46%) |
Dec 27, 2023 | 37.26 | 37.34 | 37.18 | 37.20 | 23,025 | -0.02(-0.05%) |
Dec 26, 2023 | 37.27 | 37.28 | 36.89 | 37.22 | 21,334 | +0.17(+0.46%) |
Dec 22, 2023 | 37.07 | 37.08 | 36.87 | 37.05 | 40,333 | +0.36(+0.98%) |
Dec 21, 2023 | 36.45 | 36.69 | 36.26 | 36.69 | 32,572 | +0.40(+1.10%) |
Dec 20, 2023 | 36.85 | 36.85 | 36.29 | 36.29 | 67,447 | -0.72(-1.95%) |
Dec 19, 2023 | 36.83 | 37.06 | 36.83 | 37.01 | 56,659 | +0.19(+0.52%) |
Dec 18, 2023 | 36.80 | 37.01 | 36.72 | 36.82 | 90,048 | -0.48(-1.29%) |
Dec 15, 2023 | 37.75 | 37.80 | 37.29 | 37.30 | 67,738 | -0.23(-0.61%) |
Dec 14, 2023 | 37.52 | 37.77 | 37.36 | 37.53 | 63,492 | +1.02(+2.79%) |
Dec 13, 2023 | 36.35 | 36.51 | 35.90 | 36.51 | 44,729 | +0.06(+0.16%) |
Dec 12, 2023 | 36.53 | 36.61 | 36.35 | 36.45 | 47,000 | -0.13(-0.36%) |
Dec 11, 2023 | 36.39 | 36.71 | 36.29 | 36.58 | 211,578 | +0.16(+0.44%) |
Dec 08, 2023 | 35.85 | 36.52 | 35.85 | 36.42 | 50,749 | +0.88(+2.48%) |
Dec 07, 2023 | 35.63 | 35.68 | 35.49 | 35.54 | 39,647 | -0.17(-0.48%) |
Dec 06, 2023 | 35.56 | 35.94 | 35.56 | 35.71 | 31,914 | +0.53(+1.51%) |
Dec 05, 2023 | 35.12 | 35.24 | 34.96 | 35.18 | 47,383 | +0.35(+1.00%) |
Dec 04, 2023 | 34.67 | 34.88 | 34.51 | 34.83 | 79,729 | -0.20(-0.57%) |
Dec 01, 2023 | 34.61 | 35.04 | 34.54 | 35.03 | 32,753 | +0.18(+0.52%) |
Nov 30, 2023 | 35.10 | 35.10 | 34.70 | 34.85 | 51,664 | -0.48(-1.36%) |
Nov 29, 2023 | 35.01 | 35.37 | 35.01 | 35.33 | 88,432 | +1.10(+3.23%) |
Nov 28, 2023 | 34.00 | 34.25 | 33.90 | 34.23 | 83,413 | -0.05(-0.16%) |
Nov 27, 2023 | 34.21 | 34.28 | 34.05 | 34.28 | 53,464 | -0.03(-0.09%) |
Nov 24, 2023 | 34.28 | 34.47 | 34.28 | 34.31 | 18,989 | +0.08(+0.23%) |
Nov 22, 2023 | 34.20 | 34.40 | 34.17 | 34.23 | 39,781 | +0.07(+0.22%) |
Nov 21, 2023 | 34.45 | 34.53 | 34.08 | 34.16 | 38,479 | -1.00(-2.86%) |
Nov 20, 2023 | 34.80 | 35.16 | 34.75 | 35.16 | 75,323 | +0.43(+1.24%) |
Nov 17, 2023 | 34.63 | 34.74 | 34.52 | 34.73 | 146,320 | +0.62(+1.82%) |
Nov 16, 2023 | 34.60 | 34.65 | 34.06 | 34.11 | 37,724 | -0.63(-1.81%) |
Nov 15, 2023 | 34.60 | 34.90 | 34.60 | 34.74 | 41,940 | +0.53(+1.55%) |
Nov 14, 2023 | 33.99 | 34.25 | 33.87 | 34.21 | 60,361 | +1.29(+3.92%) |
Nov 13, 2023 | 32.73 | 33.00 | 32.52 | 32.92 | 290,062 | +0.19(+0.58%) |
Nov 10, 2023 | 32.56 | 32.80 | 32.40 | 32.73 | 69,635 | +0.02(+0.06%) |
Nov 09, 2023 | 33.08 | 33.18 | 32.68 | 32.71 | 49,855 | -0.28(-0.85%) |
Nov 08, 2023 | 32.95 | 33.07 | 32.79 | 32.99 | 65,998 | +0.29(+0.89%) |
Nov 07, 2023 | 32.60 | 32.77 | 32.50 | 32.70 | 67,745 | -0.50(-1.52%) |
Nov 06, 2023 | 33.51 | 33.54 | 33.18 | 33.20 | 123,229 | -0.20(-0.61%) |
Nov 03, 2023 | 33.46 | 33.66 | 33.30 | 33.41 | 72,461 | +0.99(+3.05%) |
Nov 02, 2023 | 32.29 | 32.54 | 32.18 | 32.42 | 93,828 | +0.89(+2.82%) |