Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 35.61 | 35.67 | 35.17 | 35.20 | 23,147 | -0.27(-0.75%) |
Jan 30, 2024 | 35.37 | 35.51 | 35.32 | 35.47 | 22,830 | +0.07(+0.21%) |
Jan 29, 2024 | 35.21 | 35.42 | 35.13 | 35.39 | 69,160 | -0.04(-0.11%) |
Jan 26, 2024 | 35.52 | 35.52 | 35.39 | 35.43 | 40,543 | +0.17(+0.49%) |
Jan 25, 2024 | 35.24 | 35.31 | 35.05 | 35.26 | 46,757 | +0.07(+0.20%) |
Jan 24, 2024 | 35.34 | 35.38 | 35.18 | 35.19 | 18,659 | +0.30(+0.85%) |
Jan 23, 2024 | 34.89 | 34.91 | 34.74 | 34.89 | 11,156 | -0.00(-0.00%) |
Jan 22, 2024 | 34.90 | 34.99 | 34.86 | 34.89 | 31,387 | +0.10(+0.29%) |
Jan 19, 2024 | 34.65 | 34.82 | 34.53 | 34.79 | 15,258 | -0.03(-0.09%) |
Jan 18, 2024 | 34.71 | 34.82 | 34.60 | 34.82 | 34,954 | +0.25(+0.72%) |
Jan 17, 2024 | 34.42 | 34.61 | 34.35 | 34.58 | 51,126 | -0.28(-0.80%) |
Jan 16, 2024 | 34.95 | 35.04 | 34.79 | 34.85 | 28,207 | -0.77(-2.17%) |
Jan 12, 2024 | 35.76 | 35.82 | 35.53 | 35.63 | 26,395 | +0.03(+0.08%) |
Jan 11, 2024 | 35.80 | 35.80 | 35.35 | 35.60 | 18,413 | -0.24(-0.66%) |
Jan 10, 2024 | 35.70 | 35.85 | 35.66 | 35.84 | 16,312 | +0.14(+0.39%) |
Jan 09, 2024 | 35.75 | 35.75 | 35.60 | 35.70 | 17,203 | -0.44(-1.21%) |
Jan 08, 2024 | 35.96 | 36.17 | 35.87 | 36.13 | 43,756 | +0.34(+0.94%) |
Jan 05, 2024 | 35.68 | 36.06 | 35.66 | 35.80 | 18,977 | +0.04(+0.11%) |
Jan 04, 2024 | 35.65 | 35.90 | 35.65 | 35.76 | 17,322 | +0.38(+1.07%) |
Jan 03, 2024 | 35.30 | 35.43 | 35.18 | 35.38 | 20,471 | -0.35(-0.97%) |
Jan 02, 2024 | 35.81 | 35.95 | 35.69 | 35.73 | 21,834 | -0.32(-0.88%) |
Dec 29, 2023 | 36.15 | 36.16 | 35.96 | 36.04 | 27,526 | +0.02(+0.06%) |
Dec 28, 2023 | 36.07 | 36.18 | 35.97 | 36.02 | 23,707 | -0.29(-0.79%) |
Dec 27, 2023 | 36.12 | 36.39 | 36.09 | 36.31 | 15,742 | +0.15(+0.43%) |
Dec 26, 2023 | 36.06 | 36.20 | 35.87 | 36.16 | 11,252 | +0.24(+0.66%) |
Dec 22, 2023 | 35.97 | 36.04 | 35.83 | 35.92 | 22,672 | +0.07(+0.18%) |
Dec 21, 2023 | 35.70 | 35.89 | 35.58 | 35.85 | 20,001 | +0.53(+1.51%) |
Dec 20, 2023 | 35.68 | 35.81 | 35.32 | 35.32 | 24,243 | -0.42(-1.19%) |
Dec 19, 2023 | 35.60 | 35.79 | 35.56 | 35.75 | 70,002 | +0.42(+1.19%) |
Dec 18, 2023 | 35.38 | 35.45 | 35.22 | 35.32 | 30,385 | +0.16(+0.46%) |
Dec 15, 2023 | 35.37 | 35.41 | 35.16 | 35.16 | 77,538 | -0.52(-1.47%) |
Dec 14, 2023 | 35.59 | 35.77 | 35.43 | 35.69 | 30,232 | +0.61(+1.74%) |
Dec 13, 2023 | 34.67 | 35.12 | 34.41 | 35.07 | 32,854 | +0.43(+1.25%) |
Dec 12, 2023 | 34.59 | 34.69 | 34.45 | 34.64 | 34,008 | +0.01(+0.03%) |
Dec 11, 2023 | 34.56 | 34.70 | 34.54 | 34.63 | 26,513 | -0.04(-0.11%) |
Dec 08, 2023 | 34.42 | 34.70 | 34.42 | 34.67 | 22,266 | +0.15(+0.43%) |
Dec 07, 2023 | 34.39 | 34.59 | 34.34 | 34.52 | 71,966 | +0.08(+0.23%) |
Dec 06, 2023 | 34.66 | 34.68 | 34.41 | 34.44 | 30,581 | +0.06(+0.17%) |
Dec 05, 2023 | 34.41 | 34.52 | 34.34 | 34.38 | 70,776 | -0.12(-0.34%) |
Dec 04, 2023 | 34.50 | 34.55 | 34.38 | 34.50 | 19,406 | -0.32(-0.91%) |
Dec 01, 2023 | 34.47 | 34.85 | 33.65 | 34.82 | 20,459 | +0.44(+1.28%) |
Nov 30, 2023 | 34.44 | 34.49 | 34.31 | 34.38 | 30,594 | -0.10(-0.30%) |
Nov 29, 2023 | 34.48 | 34.62 | 34.41 | 34.48 | 30,983 | +0.15(+0.43%) |
Nov 28, 2023 | 34.23 | 34.44 | 34.20 | 34.33 | 37,152 | +0.21(+0.61%) |
Nov 27, 2023 | 34.16 | 34.19 | 34.05 | 34.13 | 19,424 | -0.09(-0.26%) |
Nov 24, 2023 | 34.05 | 34.22 | 34.04 | 34.22 | 34,354 | +0.43(+1.26%) |
Nov 22, 2023 | 33.73 | 33.79 | 33.64 | 33.79 | 21,290 | -0.02(-0.06%) |
Nov 21, 2023 | 33.94 | 33.94 | 33.76 | 33.81 | 19,380 | -0.31(-0.90%) |
Nov 20, 2023 | 33.97 | 34.16 | 33.94 | 34.12 | 21,987 | +0.18(+0.52%) |
Nov 17, 2023 | 33.70 | 33.94 | 33.67 | 33.94 | 24,017 | +0.61(+1.84%) |
Nov 16, 2023 | 33.44 | 33.53 | 33.24 | 33.33 | 32,046 | -0.35(-1.03%) |
Nov 15, 2023 | 33.57 | 33.72 | 33.55 | 33.67 | 51,484 | +0.21(+0.62%) |
Nov 14, 2023 | 33.13 | 33.52 | 33.13 | 33.47 | 26,316 | +0.97(+2.98%) |
Nov 13, 2023 | 32.22 | 32.52 | 32.22 | 32.50 | 32,018 | +0.24(+0.73%) |
Nov 10, 2023 | 32.05 | 32.26 | 31.88 | 32.26 | 23,306 | +0.26(+0.80%) |
Nov 09, 2023 | 32.27 | 32.34 | 31.97 | 32.01 | 51,049 | -0.06(-0.19%) |
Nov 08, 2023 | 32.05 | 32.14 | 31.96 | 32.07 | 57,070 | +0.17(+0.54%) |
Nov 07, 2023 | 31.90 | 31.96 | 31.83 | 31.90 | 13,898 | -0.24(-0.74%) |
Nov 06, 2023 | 32.32 | 32.32 | 32.05 | 32.13 | 13,729 | -0.08(-0.24%) |
Nov 03, 2023 | 32.20 | 32.31 | 32.17 | 32.21 | 23,728 | +0.32(+0.99%) |
Nov 02, 2023 | 31.86 | 31.93 | 31.72 | 31.90 | 18,111 | +0.65(+2.08%) |