Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 35.95 | 35.95 | 35.77 | 35.77 | 15,294 | -0.25(-0.69%) |
Jan 30, 2024 | 36.12 | 36.12 | 36.01 | 36.02 | 33,078 | -0.01(-0.03%) |
Jan 29, 2024 | 35.94 | 36.06 | 35.92 | 36.03 | 28,762 | +0.11(+0.31%) |
Jan 26, 2024 | 35.96 | 35.99 | 35.92 | 35.92 | 56,323 | -0.02(-0.06%) |
Jan 25, 2024 | 35.94 | 35.96 | 35.87 | 35.94 | 51,297 | +0.08(+0.22%) |
Jan 24, 2024 | 35.89 | 35.99 | 35.85 | 35.86 | 34,347 | +0.01(+0.03%) |
Jan 23, 2024 | 35.84 | 35.86 | 35.78 | 35.85 | 21,599 | +0.07(+0.20%) |
Jan 22, 2024 | 35.80 | 35.84 | 35.77 | 35.78 | 28,690 | +0.05(+0.14%) |
Jan 19, 2024 | 35.53 | 35.76 | 35.53 | 35.73 | 138,277 | +0.22(+0.62%) |
Jan 18, 2024 | 35.48 | 35.56 | 35.36 | 35.51 | 26,854 | +0.17(+0.48%) |
Jan 17, 2024 | 35.37 | 35.37 | 35.28 | 35.34 | 14,493 | -0.10(-0.28%) |
Jan 16, 2024 | 35.46 | 35.49 | 35.37 | 35.44 | 52,910 | -0.07(-0.20%) |
Jan 12, 2024 | 35.53 | 35.58 | 35.49 | 35.51 | 55,908 | +0.03(+0.08%) |
Jan 11, 2024 | 35.58 | 35.58 | 35.33 | 35.48 | 34,571 | -0.02(-0.06%) |
Jan 10, 2024 | 35.43 | 35.53 | 35.40 | 35.50 | 18,671 | +0.13(+0.37%) |
Jan 09, 2024 | 35.28 | 35.44 | 35.27 | 35.37 | 8,496 | -0.03(-0.08%) |
Jan 08, 2024 | 35.15 | 35.43 | 35.15 | 35.40 | 31,385 | +0.27(+0.77%) |
Jan 05, 2024 | 35.08 | 35.21 | 35.07 | 35.13 | 69,407 | +0.06(+0.17%) |
Jan 04, 2024 | 35.18 | 35.23 | 35.07 | 35.07 | 33,046 | -0.06(-0.17%) |
Jan 03, 2024 | 35.15 | 35.22 | 35.12 | 35.13 | 4,646 | -0.15(-0.43%) |
Jan 02, 2024 | 35.26 | 35.31 | 35.24 | 35.28 | 27,086 | -0.15(-0.42%) |
Dec 29, 2023 | 35.42 | 35.46 | 35.33 | 35.43 | 15,045 | +0.02(+0.06%) |
Dec 28, 2023 | 35.39 | 35.46 | 35.39 | 35.41 | 11,814 | -0.01(-0.03%) |
Dec 27, 2023 | 35.37 | 35.42 | 35.35 | 35.42 | 15,185 | +0.07(+0.20%) |
Dec 26, 2023 | 35.31 | 35.40 | 35.30 | 35.35 | 31,886 | +0.02(+0.06%) |
Dec 22, 2023 | 35.27 | 35.34 | 35.24 | 35.33 | 15,668 | +0.10(+0.28%) |
Dec 21, 2023 | 35.18 | 35.29 | 35.10 | 35.23 | 35,195 | +0.13(+0.37%) |
Dec 20, 2023 | 35.24 | 35.37 | 35.10 | 35.10 | 13,856 | -0.23(-0.65%) |
Dec 19, 2023 | 35.25 | 35.33 | 35.25 | 35.33 | 43,588 | +0.11(+0.31%) |
Dec 18, 2023 | 35.28 | 35.30 | 35.20 | 35.22 | 28,053 | +0.08(+0.23%) |
Dec 15, 2023 | 35.20 | 35.20 | 35.10 | 35.14 | 28,812 | +0.00(+0.00%) |
Dec 14, 2023 | 35.22 | 35.22 | 35.08 | 35.14 | 8,438 | +0.05(+0.14%) |
Dec 13, 2023 | 34.84 | 35.12 | 34.84 | 35.09 | 16,333 | +0.27(+0.78%) |
Dec 12, 2023 | 34.71 | 34.86 | 34.71 | 34.82 | 12,487 | +0.09(+0.24%) |
Dec 11, 2023 | 34.61 | 34.75 | 34.61 | 34.73 | 19,964 | +0.09(+0.27%) |
Dec 08, 2023 | 34.55 | 34.70 | 34.55 | 34.64 | 22,685 | +0.08(+0.23%) |
Dec 07, 2023 | 34.48 | 34.59 | 34.48 | 34.56 | 8,760 | +0.14(+0.42%) |
Dec 06, 2023 | 34.55 | 34.59 | 34.39 | 34.42 | 51,060 | -0.06(-0.19%) |
Dec 05, 2023 | 34.42 | 34.55 | 34.42 | 34.48 | 21,499 | +0.00(+0.00%) |
Dec 04, 2023 | 34.46 | 34.50 | 34.40 | 34.48 | 45,892 | -0.11(-0.32%) |
Dec 01, 2023 | 34.49 | 34.64 | 34.45 | 34.59 | 78,486 | +0.11(+0.32%) |
Nov 30, 2023 | 34.37 | 34.49 | 34.34 | 34.48 | 22,094 | +0.04(+0.12%) |
Nov 29, 2023 | 34.56 | 34.57 | 34.39 | 34.44 | 48,073 | +0.03(+0.09%) |
Nov 28, 2023 | 34.37 | 34.50 | 34.35 | 34.41 | 429,373 | +0.00(+0.01%) |
Nov 27, 2023 | 34.37 | 34.44 | 34.37 | 34.41 | 28,535 | -0.01(-0.02%) |
Nov 24, 2023 | 34.41 | 34.42 | 34.39 | 34.41 | 8,583 | +0.01(+0.04%) |
Nov 22, 2023 | 34.42 | 34.45 | 34.34 | 34.40 | 21,514 | +0.09(+0.26%) |
Nov 21, 2023 | 34.27 | 34.36 | 34.26 | 34.31 | 43,682 | -0.04(-0.12%) |
Nov 20, 2023 | 34.19 | 34.39 | 34.19 | 34.35 | 14,243 | +0.14(+0.40%) |
Nov 17, 2023 | 34.15 | 34.22 | 34.15 | 34.21 | 12,667 | +0.04(+0.13%) |
Nov 16, 2023 | 34.16 | 34.18 | 34.05 | 34.17 | 30,492 | +0.05(+0.15%) |
Nov 15, 2023 | 34.15 | 34.21 | 34.11 | 34.12 | 14,702 | +0.03(+0.09%) |
Nov 14, 2023 | 33.97 | 34.16 | 33.97 | 34.09 | 24,030 | +0.41(+1.22%) |
Nov 13, 2023 | 33.62 | 33.74 | 33.62 | 33.68 | 13,588 | -0.01(-0.03%) |
Nov 10, 2023 | 33.54 | 33.72 | 33.41 | 33.69 | 105,691 | +0.27(+0.81%) |
Nov 09, 2023 | 33.60 | 33.60 | 33.37 | 33.42 | 11,710 | -0.15(-0.45%) |
Nov 08, 2023 | 33.59 | 33.59 | 33.47 | 33.57 | 24,523 | +0.04(+0.12%) |
Nov 07, 2023 | 33.50 | 33.60 | 33.46 | 33.53 | 21,558 | +0.07(+0.21%) |
Nov 06, 2023 | 33.46 | 33.48 | 33.39 | 33.46 | 21,003 | +0.03(+0.09%) |
Nov 03, 2023 | 33.32 | 33.49 | 33.32 | 33.43 | 65,741 | +0.21(+0.63%) |
Nov 02, 2023 | 33.04 | 33.28 | 33.03 | 33.22 | 27,926 | +0.36(+1.10%) |