Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 36.74 | 36.74 | 36.45 | 36.46 | 41,911 | -0.49(-1.33%) |
Jan 30, 2024 | 36.96 | 36.96 | 36.86 | 36.95 | 29,745 | +0.04(+0.11%) |
Jan 29, 2024 | 36.74 | 36.96 | 36.70 | 36.91 | 30,109 | +0.22(+0.60%) |
Jan 26, 2024 | 36.72 | 36.83 | 36.66 | 36.69 | 32,606 | -0.08(-0.22%) |
Jan 25, 2024 | 36.69 | 36.77 | 36.61 | 36.77 | 27,887 | +0.20(+0.55%) |
Jan 24, 2024 | 36.68 | 36.82 | 36.57 | 36.57 | 21,374 | +0.02(+0.05%) |
Jan 23, 2024 | 36.45 | 36.57 | 36.45 | 36.55 | 17,705 | +0.04(+0.11%) |
Jan 22, 2024 | 36.57 | 36.57 | 36.45 | 36.51 | 24,354 | +0.07(+0.19%) |
Jan 19, 2024 | 36.06 | 36.44 | 36.06 | 36.44 | 38,565 | +0.43(+1.19%) |
Jan 18, 2024 | 35.94 | 36.06 | 35.79 | 36.01 | 22,668 | +0.20(+0.56%) |
Jan 17, 2024 | 35.74 | 35.83 | 35.70 | 35.81 | 38,043 | -0.13(-0.36%) |
Jan 16, 2024 | 35.89 | 36.02 | 35.86 | 35.94 | 15,959 | -0.13(-0.36%) |
Jan 12, 2024 | 36.10 | 36.13 | 35.97 | 36.07 | 15,431 | +0.03(+0.08%) |
Jan 11, 2024 | 35.90 | 36.04 | 35.80 | 36.04 | 47,244 | -0.04(-0.11%) |
Jan 10, 2024 | 35.87 | 36.12 | 35.87 | 36.08 | 17,418 | +0.16(+0.45%) |
Jan 09, 2024 | 35.80 | 35.95 | 35.80 | 35.92 | 89,852 | -0.03(-0.08%) |
Jan 08, 2024 | 35.65 | 35.95 | 35.65 | 35.95 | 12,724 | +0.40(+1.13%) |
Jan 05, 2024 | 35.58 | 35.69 | 35.46 | 35.55 | 18,834 | +0.04(+0.11%) |
Jan 04, 2024 | 35.57 | 35.64 | 35.47 | 35.51 | 15,233 | -0.05(-0.14%) |
Jan 03, 2024 | 35.65 | 35.70 | 35.55 | 35.56 | 51,524 | -0.21(-0.59%) |
Jan 02, 2024 | 35.84 | 35.87 | 35.66 | 35.77 | 1,306,867 | -0.21(-0.57%) |
Dec 29, 2023 | 36.05 | 36.05 | 35.91 | 35.98 | 12,340 | -0.08(-0.23%) |
Dec 28, 2023 | 36.09 | 36.12 | 36.03 | 36.06 | 17,624 | +0.02(+0.06%) |
Dec 27, 2023 | 36.01 | 36.05 | 35.94 | 36.04 | 25,697 | +0.07(+0.19%) |
Dec 26, 2023 | 35.87 | 36.03 | 35.87 | 35.97 | 19,651 | +0.06(+0.17%) |
Dec 22, 2023 | 35.86 | 36.00 | 35.81 | 35.91 | 29,992 | +0.07(+0.20%) |
Dec 21, 2023 | 35.75 | 35.84 | 35.58 | 35.84 | 32,116 | +0.29(+0.82%) |
Dec 20, 2023 | 35.84 | 35.99 | 35.55 | 35.55 | 38,702 | -0.40(-1.11%) |
Dec 19, 2023 | 35.92 | 35.96 | 35.89 | 35.95 | 33,762 | +0.15(+0.42%) |
Dec 18, 2023 | 35.74 | 35.83 | 35.70 | 35.80 | 51,257 | +0.15(+0.42%) |
Dec 15, 2023 | 35.67 | 35.70 | 35.57 | 35.65 | 51,749 | +0.02(+0.06%) |
Dec 14, 2023 | 35.73 | 35.76 | 35.54 | 35.63 | 93,315 | +0.10(+0.28%) |
Dec 13, 2023 | 35.18 | 35.56 | 35.18 | 35.53 | 36,340 | +0.33(+0.94%) |
Dec 12, 2023 | 35.07 | 35.20 | 34.99 | 35.20 | 58,103 | +0.12(+0.34%) |
Dec 11, 2023 | 34.97 | 35.09 | 34.94 | 35.08 | 149,093 | +0.11(+0.33%) |
Dec 08, 2023 | 34.90 | 35.00 | 34.83 | 34.97 | 277,538 | +0.10(+0.27%) |
Dec 07, 2023 | 34.77 | 34.87 | 34.75 | 34.87 | 24,116 | +0.22(+0.63%) |
Dec 06, 2023 | 34.87 | 34.87 | 34.61 | 34.65 | 40,514 | -0.07(-0.21%) |
Dec 05, 2023 | 34.64 | 34.80 | 34.64 | 34.72 | 28,956 | -0.02(-0.07%) |
Dec 04, 2023 | 34.64 | 34.78 | 34.62 | 34.75 | 32,877 | -0.17(-0.49%) |
Dec 01, 2023 | 34.66 | 34.93 | 34.66 | 34.92 | 759,613 | +0.17(+0.49%) |
Nov 30, 2023 | 34.64 | 34.75 | 34.53 | 34.75 | 20,004 | +0.12(+0.35%) |
Nov 29, 2023 | 34.77 | 34.81 | 34.60 | 34.63 | 38,004 | -0.02(-0.06%) |
Nov 28, 2023 | 34.56 | 34.70 | 34.55 | 34.65 | 29,902 | +0.03(+0.09%) |
Nov 27, 2023 | 34.59 | 34.65 | 34.57 | 34.62 | 692,627 | -0.04(-0.12%) |
Nov 24, 2023 | 34.60 | 34.66 | 34.60 | 34.66 | 6,581 | +0.01(+0.03%) |
Nov 22, 2023 | 34.58 | 34.66 | 34.56 | 34.65 | 17,496 | +0.11(+0.32%) |
Nov 21, 2023 | 34.55 | 34.57 | 34.42 | 34.54 | 88,551 | -0.01(-0.03%) |
Nov 20, 2023 | 34.31 | 34.65 | 34.31 | 34.55 | 46,079 | +0.22(+0.64%) |
Nov 17, 2023 | 34.29 | 34.39 | 34.29 | 34.33 | 82,650 | -0.01(-0.03%) |
Nov 16, 2023 | 34.29 | 34.35 | 34.17 | 34.34 | 38,839 | +0.01(+0.03%) |
Nov 15, 2023 | 34.35 | 34.39 | 34.27 | 34.33 | 399,854 | +0.07(+0.20%) |
Nov 14, 2023 | 34.06 | 34.34 | 34.06 | 34.26 | 24,283 | +0.47(+1.39%) |
Nov 13, 2023 | 33.65 | 33.83 | 33.65 | 33.79 | 25,976 | +0.03(+0.09%) |
Nov 10, 2023 | 33.54 | 33.81 | 33.42 | 33.76 | 32,838 | +0.35(+1.05%) |
Nov 09, 2023 | 33.56 | 33.61 | 33.37 | 33.41 | 22,008 | -0.21(-0.62%) |
Nov 08, 2023 | 33.58 | 33.63 | 33.44 | 33.62 | 18,254 | +0.02(+0.06%) |
Nov 07, 2023 | 33.50 | 33.62 | 33.50 | 33.60 | 9,686 | +0.08(+0.24%) |
Nov 06, 2023 | 33.57 | 33.57 | 33.41 | 33.52 | 13,185 | +0.06(+0.18%) |
Nov 03, 2023 | 33.47 | 33.53 | 33.36 | 33.46 | 22,664 | +0.27(+0.81%) |
Nov 02, 2023 | 33.08 | 33.26 | 33.03 | 33.19 | 11,192 | +0.44(+1.34%) |