Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 35.99 | 36.00 | 35.93 | 35.95 | 56,945 | -0.03(-0.08%) |
Jan 30, 2024 | 35.98 | 36.00 | 35.98 | 35.98 | 11,770 | +0.00(+0.01%) |
Jan 29, 2024 | 35.95 | 36.00 | 35.95 | 35.98 | 10,428 | +0.02(+0.04%) |
Jan 26, 2024 | 35.95 | 35.99 | 35.95 | 35.96 | 29,065 | +0.02(+0.06%) |
Jan 25, 2024 | 35.96 | 35.96 | 35.93 | 35.94 | 5,237 | +0.02(+0.06%) |
Jan 24, 2024 | 35.95 | 35.96 | 35.91 | 35.92 | 7,477 | +0.01(+0.02%) |
Jan 23, 2024 | 35.91 | 35.94 | 35.90 | 35.91 | 31,601 | +0.01(+0.03%) |
Jan 22, 2024 | 35.93 | 35.94 | 35.88 | 35.90 | 14,742 | +0.05(+0.14%) |
Jan 19, 2024 | 35.84 | 35.89 | 35.82 | 35.85 | 10,495 | +0.04(+0.11%) |
Jan 18, 2024 | 35.78 | 35.84 | 35.70 | 35.81 | 20,296 | +0.09(+0.25%) |
Jan 17, 2024 | 35.73 | 35.74 | 35.69 | 35.72 | 22,409 | -0.03(-0.08%) |
Jan 16, 2024 | 35.79 | 35.79 | 35.72 | 35.75 | 22,410 | -0.03(-0.08%) |
Jan 12, 2024 | 35.82 | 35.82 | 35.75 | 35.78 | 11,395 | +0.01(+0.03%) |
Jan 11, 2024 | 35.78 | 35.78 | 35.68 | 35.77 | 130,946 | +0.02(+0.06%) |
Jan 10, 2024 | 35.74 | 35.77 | 35.72 | 35.75 | 21,587 | +0.02(+0.04%) |
Jan 09, 2024 | 35.68 | 35.76 | 35.68 | 35.73 | 149,179 | +0.03(+0.10%) |
Jan 08, 2024 | 35.64 | 35.70 | 35.62 | 35.70 | 7,164 | +0.14(+0.39%) |
Jan 05, 2024 | 35.59 | 35.63 | 35.54 | 35.56 | 23,295 | +0.05(+0.14%) |
Jan 04, 2024 | 35.52 | 35.59 | 35.51 | 35.51 | 122,683 | -0.04(-0.10%) |
Jan 03, 2024 | 35.59 | 35.60 | 35.52 | 35.55 | 42,815 | -0.06(-0.17%) |
Jan 02, 2024 | 35.58 | 35.64 | 35.56 | 35.61 | 141,214 | -0.01(-0.04%) |
Dec 29, 2023 | 35.65 | 35.66 | 35.60 | 35.62 | 12,806 | -0.01(-0.02%) |
Dec 28, 2023 | 35.61 | 35.66 | 35.60 | 35.63 | 51,752 | +0.02(+0.04%) |
Dec 27, 2023 | 35.57 | 35.64 | 35.56 | 35.61 | 148,900 | +0.05(+0.14%) |
Dec 26, 2023 | 35.57 | 35.63 | 35.54 | 35.56 | 63,941 | +0.01(+0.03%) |
Dec 22, 2023 | 35.57 | 35.57 | 35.50 | 35.55 | 60,893 | +0.04(+0.12%) |
Dec 21, 2023 | 35.52 | 35.52 | 35.40 | 35.51 | 140,827 | +0.11(+0.31%) |
Dec 20, 2023 | 35.50 | 35.59 | 35.40 | 35.40 | 92,554 | -0.10(-0.28%) |
Dec 19, 2023 | 35.54 | 35.55 | 35.50 | 35.50 | 79,143 | -0.01(-0.03%) |
Dec 18, 2023 | 35.44 | 35.53 | 35.44 | 35.51 | 12,960 | +0.04(+0.11%) |
Dec 15, 2023 | 35.44 | 35.50 | 35.43 | 35.47 | 19,968 | +0.02(+0.06%) |
Dec 14, 2023 | 35.45 | 35.51 | 35.41 | 35.45 | 59,229 | +0.00(+0.01%) |
Dec 13, 2023 | 35.35 | 35.45 | 35.30 | 35.45 | 18,122 | +0.15(+0.42%) |
Dec 12, 2023 | 35.24 | 35.34 | 35.22 | 35.30 | 17,566 | +0.03(+0.09%) |
Dec 11, 2023 | 35.19 | 35.27 | 35.15 | 35.27 | 9,861 | +0.06(+0.18%) |
Dec 08, 2023 | 35.12 | 35.21 | 35.09 | 35.21 | 33,003 | +0.10(+0.29%) |
Dec 07, 2023 | 35.07 | 35.13 | 35.02 | 35.11 | 8,159 | +0.13(+0.36%) |
Dec 06, 2023 | 35.12 | 35.12 | 34.97 | 34.98 | 16,080 | -0.05(-0.15%) |
Dec 05, 2023 | 35.00 | 35.06 | 34.96 | 35.03 | 13,215 | -0.01(-0.03%) |
Dec 04, 2023 | 34.93 | 35.04 | 34.93 | 35.04 | 15,189 | -0.04(-0.10%) |
Dec 01, 2023 | 34.97 | 35.13 | 34.97 | 35.08 | 14,470 | +0.07(+0.20%) |
Nov 30, 2023 | 35.01 | 35.01 | 34.89 | 35.01 | 38,248 | +0.09(+0.26%) |
Nov 29, 2023 | 35.03 | 35.08 | 34.92 | 34.92 | 22,568 | -0.03(-0.09%) |
Nov 28, 2023 | 34.96 | 34.97 | 34.93 | 34.95 | 15,670 | +0.01(+0.03%) |
Nov 27, 2023 | 34.95 | 34.99 | 34.92 | 34.94 | 41,209 | -0.01(-0.03%) |
Nov 24, 2023 | 34.95 | 34.95 | 34.92 | 34.95 | 3,209 | +0.04(+0.11%) |
Nov 22, 2023 | 34.97 | 34.98 | 34.91 | 34.91 | 12,878 | +0.02(+0.04%) |
Nov 21, 2023 | 34.86 | 34.89 | 34.83 | 34.89 | 3,720 | +0.01(+0.04%) |
Nov 20, 2023 | 34.81 | 34.90 | 34.79 | 34.88 | 11,898 | +0.14(+0.40%) |
Nov 17, 2023 | 34.74 | 34.77 | 34.70 | 34.74 | 40,527 | +0.03(+0.09%) |
Nov 16, 2023 | 34.72 | 34.72 | 34.65 | 34.71 | 68,929 | +0.04(+0.12%) |
Nov 15, 2023 | 34.66 | 34.77 | 34.65 | 34.67 | 18,311 | +0.00(+0.01%) |
Nov 14, 2023 | 34.47 | 34.68 | 34.47 | 34.67 | 31,381 | +0.39(+1.12%) |
Nov 13, 2023 | 34.28 | 34.34 | 34.28 | 34.28 | 10,798 | -0.06(-0.17%) |
Nov 10, 2023 | 33.96 | 34.34 | 33.96 | 34.34 | 4,434 | +0.36(+1.06%) |
Nov 09, 2023 | 34.08 | 34.21 | 33.98 | 33.98 | 2,983 | -0.16(-0.47%) |
Nov 08, 2023 | 34.20 | 34.20 | 34.10 | 34.14 | 3,667 | +0.03(+0.09%) |
Nov 07, 2023 | 33.95 | 34.17 | 33.95 | 34.11 | 7,154 | +0.05(+0.14%) |
Nov 06, 2023 | 34.08 | 34.08 | 34.00 | 34.06 | 6,620 | +0.06(+0.19%) |
Nov 03, 2023 | 33.97 | 34.06 | 33.94 | 34.00 | 3,608 | +0.18(+0.54%) |
Nov 02, 2023 | 33.66 | 33.82 | 33.58 | 33.82 | 9,143 | +0.45(+1.34%) |