Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 35.00 | 35.04 | 34.46 | 34.56 | 1,227 | -0.65(-1.85%) |
Jan 30, 2024 | 35.11 | 35.21 | 35.10 | 35.21 | 3,313 | +0.43(+1.23%) |
Jan 29, 2024 | 34.59 | 34.78 | 34.32 | 34.78 | 1,459 | -0.23(-0.66%) |
Jan 26, 2024 | 34.45 | 35.01 | 34.45 | 35.01 | 2,656 | +0.68(+1.98%) |
Jan 25, 2024 | 34.36 | 34.36 | 34.07 | 34.33 | 1,097 | +0.05(+0.15%) |
Jan 24, 2024 | 34.49 | 34.55 | 34.28 | 34.28 | 1,748 | -0.10(-0.30%) |
Jan 23, 2024 | 34.96 | 34.96 | 34.25 | 34.38 | 7,763 | -0.77(-2.19%) |
Jan 22, 2024 | 34.51 | 35.15 | 34.33 | 35.15 | 9,202 | +0.98(+2.88%) |
Jan 19, 2024 | 33.83 | 34.17 | 33.79 | 34.17 | 1,401 | +0.16(+0.46%) |
Jan 18, 2024 | 33.71 | 34.01 | 33.52 | 34.01 | 1,947 | +0.47(+1.39%) |
Jan 17, 2024 | 33.18 | 33.54 | 33.18 | 33.54 | 2,266 | -0.16(-0.49%) |
Jan 16, 2024 | 33.93 | 33.93 | 33.58 | 33.71 | 6,513 | -0.35(-1.04%) |
Jan 12, 2024 | 34.29 | 34.29 | 34.00 | 34.06 | 1,134 | -0.01(-0.02%) |
Jan 11, 2024 | 34.05 | 34.07 | 33.89 | 34.07 | 3,800 | -0.20(-0.59%) |
Jan 10, 2024 | 34.22 | 34.31 | 34.03 | 34.27 | 2,587 | +0.02(+0.06%) |
Jan 09, 2024 | 34.36 | 34.49 | 34.04 | 34.25 | 2,381 | -0.37(-1.06%) |
Jan 08, 2024 | 34.39 | 34.65 | 34.35 | 34.61 | 1,285 | +0.34(+0.99%) |
Jan 05, 2024 | 34.43 | 34.61 | 34.27 | 34.27 | 2,981 | -0.04(-0.12%) |
Jan 04, 2024 | 34.40 | 34.50 | 34.32 | 34.32 | 1,890 | +0.11(+0.31%) |
Jan 03, 2024 | 34.71 | 34.71 | 34.12 | 34.21 | 2,657 | -0.63(-1.81%) |
Jan 02, 2024 | 34.78 | 35.00 | 34.75 | 34.84 | 4,676 | +0.00(+0.01%) |
Dec 29, 2023 | 35.13 | 35.63 | 34.77 | 34.84 | 5,247 | -0.25(-0.70%) |
Dec 28, 2023 | 35.35 | 35.35 | 35.05 | 35.08 | 979 | -0.11(-0.32%) |
Dec 27, 2023 | 35.31 | 35.42 | 35.07 | 35.20 | 8,175 | +0.01(+0.02%) |
Dec 26, 2023 | 35.01 | 35.22 | 35.01 | 35.19 | 1,347 | +0.23(+0.65%) |
Dec 22, 2023 | 34.87 | 35.01 | 34.85 | 34.96 | 1,668 | +0.16(+0.47%) |
Dec 21, 2023 | 34.79 | 34.80 | 34.64 | 34.80 | 942 | +0.43(+1.27%) |
Dec 20, 2023 | 34.81 | 35.01 | 34.36 | 34.36 | 15,324 | -0.44(-1.28%) |
Dec 19, 2023 | 34.49 | 34.94 | 34.49 | 34.81 | 5,279 | +0.66(+1.94%) |
Dec 18, 2023 | 34.40 | 35.01 | 34.09 | 34.15 | 5,947 | -0.04(-0.12%) |
Dec 15, 2023 | 34.33 | 34.43 | 34.04 | 34.19 | 12,859 | -0.09(-0.27%) |
Dec 14, 2023 | 34.10 | 34.45 | 34.10 | 34.28 | 4,159 | +1.12(+3.38%) |
Dec 13, 2023 | 32.49 | 33.16 | 32.03 | 33.16 | 1,565 | +0.92(+2.85%) |
Dec 12, 2023 | 33.05 | 33.05 | 32.24 | 32.24 | 13,788 | -0.38(-1.17%) |
Dec 11, 2023 | 32.59 | 32.62 | 32.55 | 32.62 | 1,707 | -0.04(-0.11%) |
Dec 08, 2023 | 32.72 | 32.75 | 32.53 | 32.65 | 4,529 | +0.40(+1.24%) |
Dec 07, 2023 | 32.11 | 32.26 | 32.11 | 32.26 | 942 | +0.13(+0.42%) |
Dec 06, 2023 | 32.30 | 32.30 | 32.12 | 32.12 | 676 | -0.18(-0.56%) |
Dec 05, 2023 | 32.55 | 32.55 | 32.30 | 32.30 | 5,984 | -0.31(-0.96%) |
Dec 04, 2023 | 32.46 | 32.68 | 32.46 | 32.61 | 3,533 | +0.15(+0.46%) |
Dec 01, 2023 | 31.78 | 32.57 | 31.78 | 32.47 | 4,611 | +0.81(+2.56%) |
Nov 30, 2023 | 31.56 | 31.66 | 31.56 | 31.66 | 385 | +0.13(+0.40%) |
Nov 29, 2023 | 31.70 | 31.77 | 31.53 | 31.53 | 3,070 | +0.16(+0.50%) |
Nov 28, 2023 | 31.39 | 31.47 | 31.34 | 31.37 | 132,051 | -0.24(-0.76%) |
Nov 27, 2023 | 31.72 | 31.72 | 31.61 | 31.61 | 1,271 | -0.01(-0.03%) |
Nov 24, 2023 | 31.61 | 31.82 | 31.61 | 31.62 | 3,165 | +0.15(+0.48%) |
Nov 22, 2023 | 31.44 | 31.49 | 31.43 | 31.47 | 2,860 | +0.18(+0.59%) |
Nov 21, 2023 | 31.31 | 31.50 | 31.29 | 31.29 | 6,018 | -0.20(-0.63%) |
Nov 20, 2023 | 31.52 | 31.59 | 31.41 | 31.49 | 1,353 | +0.13(+0.42%) |
Nov 17, 2023 | 31.41 | 31.41 | 31.35 | 31.35 | 1,177 | +0.44(+1.44%) |
Nov 16, 2023 | 30.63 | 31.02 | 30.63 | 30.91 | 2,527 | -0.34(-1.08%) |
Nov 15, 2023 | 31.29 | 31.42 | 31.25 | 31.25 | 859 | -0.04(-0.13%) |
Nov 14, 2023 | 30.48 | 31.29 | 30.48 | 31.29 | 840 | +1.44(+4.81%) |
Nov 13, 2023 | 30.02 | 30.02 | 29.81 | 29.85 | 6,837 | -0.17(-0.56%) |
Nov 10, 2023 | 29.84 | 30.04 | 29.55 | 30.02 | 3,212 | +0.33(+1.10%) |
Nov 09, 2023 | 30.06 | 30.08 | 29.69 | 29.69 | 5,013 | -0.16(-0.54%) |
Nov 08, 2023 | 30.09 | 30.09 | 29.86 | 29.86 | 1,978 | -0.20(-0.66%) |
Nov 07, 2023 | 30.16 | 30.22 | 29.99 | 30.06 | 7,447 | -0.28(-0.93%) |
Nov 06, 2023 | 30.92 | 30.92 | 30.34 | 30.34 | 4,012 | -0.64(-2.06%) |
Nov 03, 2023 | 30.98 | 31.28 | 30.98 | 30.98 | 9,196 | +0.31(+1.02%) |
Nov 02, 2023 | 30.25 | 30.74 | 30.25 | 30.67 | 12,028 | +0.68(+2.28%) |