Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 34.44 | 35.02 | 33.96 | 34.05 | 97,129 | -0.69(-1.99%) |
Jan 30, 2024 | 35.40 | 35.40 | 34.69 | 34.74 | 52,410 | -0.84(-2.36%) |
Jan 29, 2024 | 34.81 | 35.59 | 34.81 | 35.58 | 75,270 | +0.93(+2.68%) |
Jan 26, 2024 | 34.64 | 35.04 | 34.59 | 34.65 | 61,410 | +0.10(+0.29%) |
Jan 25, 2024 | 34.75 | 34.80 | 34.39 | 34.55 | 152,430 | +0.14(+0.41%) |
Jan 24, 2024 | 35.33 | 35.35 | 34.39 | 34.41 | 87,389 | -0.55(-1.57%) |
Jan 23, 2024 | 35.12 | 35.29 | 34.85 | 34.96 | 31,962 | +0.08(+0.23%) |
Jan 22, 2024 | 34.65 | 35.37 | 34.60 | 34.88 | 46,662 | +0.53(+1.54%) |
Jan 19, 2024 | 34.24 | 34.37 | 33.76 | 34.35 | 104,593 | +0.19(+0.56%) |
Jan 18, 2024 | 34.66 | 34.66 | 33.86 | 34.16 | 70,312 | -0.17(-0.50%) |
Jan 17, 2024 | 34.14 | 34.33 | 33.87 | 34.33 | 22,360 | -0.46(-1.32%) |
Jan 16, 2024 | 34.87 | 35.03 | 34.49 | 34.79 | 50,930 | -0.45(-1.28%) |
Jan 12, 2024 | 35.73 | 35.92 | 35.19 | 35.24 | 20,396 | -0.48(-1.34%) |
Jan 11, 2024 | 36.11 | 36.17 | 35.28 | 35.72 | 22,348 | -0.19(-0.53%) |
Jan 10, 2024 | 35.85 | 36.11 | 35.48 | 35.91 | 29,586 | +0.08(+0.22%) |
Jan 09, 2024 | 35.72 | 36.09 | 35.62 | 35.83 | 18,354 | -0.17(-0.47%) |
Jan 08, 2024 | 35.22 | 36.04 | 35.22 | 36.00 | 29,987 | +0.92(+2.62%) |
Jan 05, 2024 | 34.85 | 35.41 | 34.76 | 35.08 | 17,950 | -0.04(-0.11%) |
Jan 04, 2024 | 35.05 | 35.47 | 34.86 | 35.12 | 43,617 | -0.08(-0.23%) |
Jan 03, 2024 | 35.48 | 35.60 | 35.17 | 35.20 | 294,177 | -1.00(-2.76%) |
Jan 02, 2024 | 37.18 | 37.18 | 36.05 | 36.20 | 37,783 | -1.51(-4.00%) |
Dec 29, 2023 | 38.35 | 38.50 | 37.58 | 37.71 | 51,771 | -0.70(-1.82%) |
Dec 28, 2023 | 38.21 | 38.57 | 38.20 | 38.41 | 223,511 | +0.04(+0.10%) |
Dec 27, 2023 | 38.03 | 38.39 | 38.03 | 38.37 | 43,588 | +0.50(+1.31%) |
Dec 26, 2023 | 37.90 | 38.11 | 37.75 | 37.87 | 35,528 | +0.10(+0.26%) |
Dec 22, 2023 | 37.60 | 37.93 | 37.44 | 37.77 | 23,379 | +0.26(+0.70%) |
Dec 21, 2023 | 37.29 | 37.52 | 37.07 | 37.51 | 51,770 | +0.74(+2.01%) |
Dec 20, 2023 | 37.72 | 37.94 | 36.75 | 36.77 | 48,829 | -1.06(-2.80%) |
Dec 19, 2023 | 37.27 | 37.97 | 37.27 | 37.83 | 42,332 | +0.95(+2.58%) |
Dec 18, 2023 | 36.48 | 37.03 | 36.48 | 36.88 | 37,427 | +0.17(+0.46%) |
Dec 15, 2023 | 36.95 | 37.17 | 36.48 | 36.71 | 29,657 | -0.23(-0.62%) |
Dec 14, 2023 | 36.62 | 37.12 | 36.45 | 36.94 | 37,176 | +0.81(+2.24%) |
Dec 13, 2023 | 35.08 | 36.13 | 34.86 | 36.13 | 26,059 | +1.14(+3.26%) |
Dec 12, 2023 | 34.94 | 35.10 | 34.64 | 34.99 | 22,163 | +0.02(+0.06%) |
Dec 11, 2023 | 35.02 | 35.19 | 34.88 | 34.97 | 40,697 | -0.03(-0.09%) |
Dec 08, 2023 | 34.39 | 35.07 | 34.32 | 35.00 | 17,234 | +0.46(+1.33%) |
Dec 07, 2023 | 34.20 | 34.60 | 33.91 | 34.54 | 26,286 | +0.44(+1.29%) |
Dec 06, 2023 | 34.74 | 34.95 | 34.07 | 34.10 | 24,444 | -0.37(-1.07%) |
Dec 05, 2023 | 34.47 | 34.74 | 34.36 | 34.47 | 11,958 | -0.22(-0.63%) |
Dec 04, 2023 | 34.77 | 35.00 | 34.49 | 34.69 | 31,282 | -0.28(-0.80%) |
Dec 01, 2023 | 33.68 | 34.98 | 33.59 | 34.97 | 36,633 | +1.22(+3.61%) |
Nov 30, 2023 | 33.99 | 33.99 | 33.53 | 33.75 | 8,523 | -0.19(-0.56%) |
Nov 29, 2023 | 33.87 | 34.37 | 33.87 | 33.94 | 65,593 | +0.24(+0.71%) |
Nov 28, 2023 | 33.28 | 33.79 | 33.27 | 33.70 | 24,918 | +0.37(+1.11%) |
Nov 27, 2023 | 33.10 | 33.53 | 33.10 | 33.33 | 13,238 | +0.01(+0.03%) |
Nov 24, 2023 | 32.95 | 33.37 | 32.95 | 33.32 | 17,817 | +0.18(+0.54%) |
Nov 22, 2023 | 33.17 | 33.25 | 32.96 | 33.14 | 15,077 | +0.29(+0.88%) |
Nov 21, 2023 | 33.25 | 33.31 | 32.82 | 32.85 | 13,784 | -0.66(-1.97%) |
Nov 20, 2023 | 32.93 | 33.66 | 32.93 | 33.51 | 43,979 | +0.59(+1.79%) |
Nov 17, 2023 | 32.63 | 32.93 | 32.54 | 32.92 | 26,586 | +0.35(+1.07%) |
Nov 16, 2023 | 32.79 | 32.82 | 32.31 | 32.57 | 21,138 | -0.50(-1.51%) |
Nov 15, 2023 | 32.81 | 33.52 | 32.79 | 33.07 | 45,379 | +0.12(+0.36%) |
Nov 14, 2023 | 32.51 | 33.02 | 32.45 | 32.95 | 46,238 | +1.20(+3.78%) |
Nov 13, 2023 | 31.48 | 31.82 | 31.34 | 31.75 | 24,803 | +0.15(+0.47%) |
Nov 10, 2023 | 30.98 | 31.71 | 30.98 | 31.60 | 15,659 | +0.68(+2.20%) |
Nov 09, 2023 | 31.76 | 31.76 | 30.89 | 30.92 | 16,662 | -0.45(-1.43%) |
Nov 08, 2023 | 32.01 | 32.01 | 31.35 | 31.37 | 15,336 | -0.54(-1.69%) |
Nov 07, 2023 | 31.29 | 32.05 | 31.27 | 31.91 | 116,417 | +0.70(+2.24%) |
Nov 06, 2023 | 31.93 | 32.00 | 30.93 | 31.21 | 32,925 | -0.60(-1.89%) |
Nov 03, 2023 | 31.14 | 31.95 | 31.07 | 31.81 | 22,165 | +1.03(+3.35%) |
Nov 02, 2023 | 30.41 | 30.84 | 30.41 | 30.78 | 38,651 | +1.10(+3.71%) |