Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 36.28 | 36.37 | 35.75 | 35.82 | 46,814 | -0.51(-1.39%) |
Jan 30, 2024 | 36.38 | 36.45 | 36.05 | 36.33 | 58,086 | -0.05(-0.13%) |
Jan 29, 2024 | 36.07 | 36.38 | 35.78 | 36.38 | 49,308 | +0.34(+0.95%) |
Jan 26, 2024 | 35.59 | 36.04 | 35.50 | 36.04 | 39,088 | +0.40(+1.12%) |
Jan 25, 2024 | 35.03 | 35.64 | 34.98 | 35.64 | 33,997 | +0.66(+1.88%) |
Jan 24, 2024 | 34.93 | 35.12 | 34.70 | 34.98 | 32,462 | +0.30(+0.86%) |
Jan 23, 2024 | 34.89 | 35.03 | 34.62 | 34.68 | 25,176 | -0.17(-0.48%) |
Jan 22, 2024 | 34.35 | 34.94 | 34.28 | 34.85 | 45,838 | +0.99(+2.94%) |
Jan 19, 2024 | 33.88 | 33.92 | 33.67 | 33.85 | 40,615 | +0.00(+0.00%) |
Jan 18, 2024 | 34.75 | 34.75 | 33.67 | 33.85 | 133,734 | -0.42(-1.21%) |
Jan 17, 2024 | 34.27 | 34.47 | 33.74 | 34.27 | 54,325 | -0.18(-0.53%) |
Jan 16, 2024 | 34.99 | 34.99 | 34.33 | 34.45 | 54,747 | -0.53(-1.52%) |
Jan 12, 2024 | 34.81 | 34.99 | 34.53 | 34.99 | 35,002 | +0.53(+1.54%) |
Jan 11, 2024 | 34.61 | 34.65 | 34.33 | 34.45 | 21,523 | -0.08(-0.22%) |
Jan 10, 2024 | 34.52 | 34.74 | 34.35 | 34.53 | 22,931 | +0.01(+0.03%) |
Jan 09, 2024 | 34.52 | 34.52 | 34.18 | 34.52 | 36,468 | -0.02(-0.06%) |
Jan 08, 2024 | 34.33 | 34.56 | 34.02 | 34.54 | 41,374 | -0.07(-0.20%) |
Jan 05, 2024 | 34.52 | 34.82 | 34.37 | 34.61 | 40,334 | +0.09(+0.25%) |
Jan 04, 2024 | 34.75 | 35.19 | 34.38 | 34.52 | 56,044 | -0.19(-0.54%) |
Jan 03, 2024 | 34.52 | 34.94 | 34.34 | 34.71 | 35,451 | +0.29(+0.86%) |
Jan 02, 2024 | 34.17 | 34.42 | 34.01 | 34.41 | 45,897 | +0.26(+0.76%) |
Dec 29, 2023 | 34.00 | 34.15 | 33.82 | 34.15 | 41,436 | +0.15(+0.46%) |
Dec 28, 2023 | 34.09 | 34.19 | 33.90 | 34.00 | 20,744 | -0.15(-0.42%) |
Dec 27, 2023 | 34.29 | 34.29 | 33.84 | 34.14 | 31,518 | -0.11(-0.31%) |
Dec 26, 2023 | 33.98 | 34.28 | 33.87 | 34.25 | 27,478 | +0.30(+0.88%) |
Dec 22, 2023 | 34.11 | 34.29 | 33.90 | 33.95 | 29,443 | -0.18(-0.54%) |
Dec 21, 2023 | 34.38 | 34.38 | 33.84 | 34.13 | 33,053 | -0.24(-0.70%) |
Dec 20, 2023 | 34.33 | 34.41 | 33.96 | 34.38 | 21,235 | +0.16(+0.48%) |
Dec 19, 2023 | 34.10 | 34.44 | 33.89 | 34.21 | 33,665 | -0.25(-0.72%) |
Dec 18, 2023 | 34.03 | 34.50 | 33.95 | 34.46 | 28,323 | +0.77(+2.28%) |
Dec 15, 2023 | 34.14 | 34.14 | 33.61 | 33.69 | 33,513 | -0.45(-1.32%) |
Dec 14, 2023 | 33.83 | 34.52 | 33.83 | 34.14 | 35,107 | +0.53(+1.57%) |
Dec 13, 2023 | 33.13 | 33.74 | 32.87 | 33.62 | 41,330 | +0.45(+1.36%) |
Dec 12, 2023 | 33.43 | 33.64 | 32.83 | 33.16 | 74,959 | -0.36(-1.06%) |
Dec 11, 2023 | 34.33 | 34.34 | 33.50 | 33.52 | 68,741 | -0.81(-2.35%) |
Dec 08, 2023 | 34.20 | 34.48 | 34.13 | 34.33 | 18,203 | +0.20(+0.59%) |
Dec 07, 2023 | 34.51 | 34.85 | 34.11 | 34.13 | 38,326 | -0.31(-0.89%) |
Dec 06, 2023 | 35.35 | 35.54 | 34.43 | 34.43 | 58,934 | -0.94(-2.66%) |
Dec 05, 2023 | 35.92 | 35.92 | 35.37 | 35.37 | 35,822 | -0.64(-1.79%) |
Dec 04, 2023 | 36.07 | 36.17 | 35.79 | 36.02 | 38,110 | -0.14(-0.40%) |
Dec 01, 2023 | 35.83 | 36.23 | 35.46 | 36.16 | 47,708 | +0.35(+0.97%) |
Nov 30, 2023 | 35.20 | 35.82 | 35.10 | 35.82 | 73,744 | +0.90(+2.59%) |
Nov 29, 2023 | 34.79 | 35.30 | 34.70 | 34.91 | 38,333 | +0.18(+0.53%) |
Nov 28, 2023 | 34.85 | 34.98 | 34.61 | 34.73 | 25,031 | -0.10(-0.30%) |
Nov 27, 2023 | 34.85 | 35.03 | 34.62 | 34.84 | 34,277 | -0.15(-0.44%) |
Nov 24, 2023 | 34.55 | 35.13 | 34.53 | 34.99 | 22,114 | +0.43(+1.25%) |
Nov 22, 2023 | 34.22 | 34.78 | 34.14 | 34.56 | 27,737 | +0.08(+0.22%) |
Nov 21, 2023 | 34.49 | 34.67 | 34.33 | 34.48 | 36,692 | +0.08(+0.22%) |
Nov 20, 2023 | 34.48 | 34.75 | 34.39 | 34.40 | 42,960 | -0.04(-0.11%) |
Nov 17, 2023 | 33.78 | 34.55 | 33.78 | 34.44 | 36,614 | +0.82(+2.43%) |
Nov 16, 2023 | 33.97 | 33.97 | 33.52 | 33.63 | 29,269 | -0.48(-1.41%) |
Nov 15, 2023 | 33.95 | 34.39 | 33.95 | 34.11 | 26,625 | +0.22(+0.65%) |
Nov 14, 2023 | 33.93 | 34.07 | 33.52 | 33.89 | 41,631 | +0.36(+1.08%) |
Nov 13, 2023 | 33.20 | 33.53 | 33.20 | 33.53 | 52,046 | +0.32(+0.98%) |
Nov 10, 2023 | 33.12 | 33.51 | 33.12 | 33.20 | 30,061 | +0.01(+0.03%) |
Nov 09, 2023 | 33.55 | 33.55 | 33.10 | 33.19 | 37,073 | -0.02(-0.06%) |
Nov 08, 2023 | 34.02 | 34.33 | 33.08 | 33.21 | 72,404 | -0.37(-1.11%) |
Nov 07, 2023 | 33.96 | 33.96 | 33.55 | 33.58 | 48,756 | -0.62(-1.81%) |
Nov 06, 2023 | 34.43 | 34.49 | 34.09 | 34.20 | 75,118 | -0.15(-0.44%) |
Nov 03, 2023 | 34.35 | 34.39 | 33.91 | 34.36 | 49,600 | +0.56(+1.67%) |
Nov 02, 2023 | 33.10 | 34.16 | 33.10 | 33.79 | 69,744 | +1.03(+3.15%) |