Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 35.92 | 36.03 | 35.56 | 35.62 | 47,677 | -0.37(-1.03%) |
Jan 30, 2024 | 35.86 | 36.06 | 35.62 | 35.99 | 114,900 | -0.14(-0.39%) |
Jan 29, 2024 | 35.81 | 36.14 | 35.73 | 36.14 | 17,997 | +0.38(+1.05%) |
Jan 26, 2024 | 35.63 | 35.88 | 35.63 | 35.76 | 26,110 | +0.15(+0.42%) |
Jan 25, 2024 | 35.70 | 35.74 | 35.33 | 35.61 | 9,303 | +0.11(+0.31%) |
Jan 24, 2024 | 35.73 | 35.79 | 35.50 | 35.50 | 15,937 | +0.01(+0.03%) |
Jan 23, 2024 | 35.39 | 35.70 | 35.36 | 35.49 | 147,811 | +0.09(+0.26%) |
Jan 22, 2024 | 35.59 | 35.69 | 35.34 | 35.40 | 28,959 | -0.71(-1.96%) |
Jan 19, 2024 | 35.89 | 36.19 | 35.74 | 36.11 | 31,726 | +0.21(+0.57%) |
Jan 18, 2024 | 35.85 | 35.96 | 35.64 | 35.90 | 20,180 | +0.08(+0.22%) |
Jan 17, 2024 | 35.96 | 35.99 | 35.74 | 35.82 | 14,961 | -0.33(-0.92%) |
Jan 16, 2024 | 36.22 | 36.35 | 36.13 | 36.15 | 16,694 | -0.40(-1.09%) |
Jan 12, 2024 | 36.91 | 37.00 | 36.53 | 36.55 | 13,916 | -0.17(-0.45%) |
Jan 11, 2024 | 36.89 | 36.89 | 36.64 | 36.72 | 11,970 | -0.13(-0.35%) |
Jan 10, 2024 | 36.91 | 36.98 | 36.72 | 36.85 | 99,524 | -0.08(-0.21%) |
Jan 09, 2024 | 37.27 | 37.27 | 36.88 | 36.93 | 25,256 | -0.51(-1.37%) |
Jan 08, 2024 | 37.18 | 37.44 | 36.93 | 37.44 | 16,328 | +0.10(+0.27%) |
Jan 05, 2024 | 37.24 | 37.61 | 37.22 | 37.34 | 25,714 | -0.03(-0.08%) |
Jan 04, 2024 | 37.57 | 37.71 | 37.36 | 37.37 | 18,170 | -0.10(-0.28%) |
Jan 03, 2024 | 37.65 | 37.72 | 37.44 | 37.47 | 34,459 | -0.38(-1.00%) |
Jan 02, 2024 | 37.64 | 38.11 | 37.59 | 37.85 | 79,739 | +0.05(+0.14%) |
Dec 29, 2023 | 37.94 | 37.94 | 37.66 | 37.80 | 26,574 | +0.01(+0.03%) |
Dec 28, 2023 | 37.78 | 37.94 | 37.71 | 37.79 | 90,172 | -0.00(-0.00%) |
Dec 27, 2023 | 37.73 | 37.85 | 37.60 | 37.79 | 98,108 | +0.04(+0.10%) |
Dec 26, 2023 | 37.43 | 37.78 | 37.40 | 37.75 | 27,375 | +0.37(+0.98%) |
Dec 22, 2023 | 37.33 | 37.58 | 37.33 | 37.38 | 28,654 | +0.18(+0.48%) |
Dec 21, 2023 | 37.03 | 37.23 | 36.93 | 37.20 | 48,235 | +0.39(+1.05%) |
Dec 20, 2023 | 37.35 | 37.36 | 36.81 | 36.82 | 111,617 | -0.69(-1.85%) |
Dec 19, 2023 | 36.95 | 37.53 | 36.95 | 37.51 | 15,824 | +0.64(+1.75%) |
Dec 18, 2023 | 36.98 | 37.08 | 36.76 | 36.87 | 37,855 | +0.01(+0.03%) |
Dec 15, 2023 | 37.14 | 37.14 | 36.75 | 36.86 | 80,843 | -0.32(-0.85%) |
Dec 14, 2023 | 36.73 | 37.50 | 36.73 | 37.17 | 54,639 | +0.64(+1.75%) |
Dec 13, 2023 | 35.36 | 36.53 | 35.36 | 36.53 | 47,849 | +0.99(+2.79%) |
Dec 12, 2023 | 35.80 | 35.80 | 35.33 | 35.54 | 34,493 | -0.40(-1.13%) |
Dec 11, 2023 | 35.88 | 35.98 | 35.78 | 35.95 | 45,366 | +0.07(+0.19%) |
Dec 08, 2023 | 35.74 | 36.01 | 35.69 | 35.88 | 34,107 | -0.03(-0.08%) |
Dec 07, 2023 | 35.77 | 35.96 | 35.61 | 35.91 | 125,986 | +0.23(+0.66%) |
Dec 06, 2023 | 35.72 | 35.97 | 35.66 | 35.68 | 33,119 | +0.12(+0.33%) |
Dec 05, 2023 | 35.92 | 35.92 | 35.56 | 35.56 | 25,557 | -0.50(-1.39%) |
Dec 04, 2023 | 36.13 | 36.42 | 36.00 | 36.06 | 64,884 | -0.30(-0.82%) |
Dec 01, 2023 | 35.71 | 36.36 | 35.71 | 36.36 | 50,488 | +0.57(+1.58%) |
Nov 30, 2023 | 35.85 | 35.92 | 35.64 | 35.79 | 37,414 | +0.04(+0.11%) |
Nov 29, 2023 | 35.88 | 35.93 | 35.64 | 35.75 | 68,617 | -0.04(-0.11%) |
Nov 28, 2023 | 35.74 | 35.94 | 35.65 | 35.79 | 21,076 | +0.07(+0.19%) |
Nov 27, 2023 | 36.02 | 36.02 | 35.70 | 35.72 | 21,977 | -0.40(-1.11%) |
Nov 24, 2023 | 35.96 | 36.27 | 35.96 | 36.12 | 5,997 | +0.07(+0.19%) |
Nov 22, 2023 | 35.74 | 36.09 | 35.53 | 36.06 | 36,562 | -0.14(-0.38%) |
Nov 21, 2023 | 36.25 | 36.28 | 36.11 | 36.19 | 14,466 | -0.09(-0.24%) |
Nov 20, 2023 | 36.31 | 36.43 | 36.25 | 36.28 | 16,967 | -0.09(-0.24%) |
Nov 17, 2023 | 36.36 | 36.37 | 36.17 | 36.37 | 29,218 | +0.29(+0.81%) |
Nov 16, 2023 | 36.39 | 36.42 | 35.96 | 36.07 | 13,519 | -0.36(-0.99%) |
Nov 15, 2023 | 36.09 | 36.56 | 36.09 | 36.44 | 14,750 | +0.43(+1.19%) |
Nov 14, 2023 | 35.55 | 36.28 | 35.55 | 36.01 | 129,037 | +0.71(+2.02%) |
Nov 13, 2023 | 35.05 | 35.30 | 34.97 | 35.29 | 23,085 | +0.12(+0.33%) |
Nov 10, 2023 | 35.17 | 35.18 | 34.91 | 35.18 | 13,897 | +0.03(+0.08%) |
Nov 09, 2023 | 35.52 | 35.65 | 35.10 | 35.15 | 38,463 | -0.22(-0.63%) |
Nov 08, 2023 | 35.44 | 35.70 | 35.37 | 35.37 | 15,789 | +0.00(+0.00%) |
Nov 07, 2023 | 35.43 | 35.46 | 35.30 | 35.37 | 32,446 | -0.51(-1.41%) |
Nov 06, 2023 | 36.10 | 36.10 | 35.80 | 35.88 | 16,795 | -0.45(-1.24%) |
Nov 03, 2023 | 35.99 | 36.44 | 35.99 | 36.33 | 21,510 | +0.58(+1.61%) |
Nov 02, 2023 | 35.39 | 35.76 | 35.39 | 35.75 | 40,191 | +0.55(+1.55%) |