Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 36.38 | 36.54 | 36.03 | 36.04 | 2,042,855 | -0.27(-0.74%) |
Jan 30, 2024 | 36.34 | 36.36 | 36.18 | 36.31 | 83,189 | -0.02(-0.06%) |
Jan 29, 2024 | 36.14 | 36.39 | 36.07 | 36.33 | 131,235 | +0.09(+0.25%) |
Jan 26, 2024 | 36.28 | 36.33 | 36.20 | 36.24 | 85,810 | +0.33(+0.92%) |
Jan 25, 2024 | 35.84 | 35.91 | 35.71 | 35.91 | 64,838 | +0.22(+0.62%) |
Jan 24, 2024 | 35.77 | 35.93 | 35.69 | 35.69 | 75,260 | +0.30(+0.85%) |
Jan 23, 2024 | 35.35 | 35.40 | 35.21 | 35.39 | 67,270 | -0.13(-0.37%) |
Jan 22, 2024 | 35.50 | 35.63 | 35.46 | 35.52 | 112,653 | +0.13(+0.37%) |
Jan 19, 2024 | 35.26 | 35.41 | 35.09 | 35.39 | 130,995 | +0.06(+0.17%) |
Jan 18, 2024 | 35.13 | 35.33 | 35.07 | 35.33 | 128,331 | +0.36(+1.03%) |
Jan 17, 2024 | 34.84 | 35.00 | 34.70 | 34.97 | 157,493 | -0.36(-1.02%) |
Jan 16, 2024 | 35.49 | 35.54 | 35.27 | 35.33 | 185,378 | -0.64(-1.78%) |
Jan 12, 2024 | 35.98 | 36.06 | 35.88 | 35.97 | 86,750 | +0.17(+0.47%) |
Jan 11, 2024 | 35.90 | 35.93 | 35.40 | 35.80 | 580,508 | -0.08(-0.22%) |
Jan 10, 2024 | 35.68 | 35.90 | 35.67 | 35.88 | 131,046 | +0.30(+0.84%) |
Jan 09, 2024 | 35.56 | 35.67 | 35.51 | 35.58 | 86,034 | -0.30(-0.84%) |
Jan 08, 2024 | 35.43 | 35.89 | 35.43 | 35.88 | 351,401 | +0.53(+1.50%) |
Jan 05, 2024 | 35.24 | 35.62 | 35.23 | 35.35 | 105,063 | -0.11(-0.31%) |
Jan 04, 2024 | 35.37 | 35.62 | 35.37 | 35.46 | 47,476 | +0.12(+0.34%) |
Jan 03, 2024 | 35.30 | 35.45 | 35.30 | 35.34 | 172,909 | -0.39(-1.09%) |
Jan 02, 2024 | 35.86 | 35.90 | 35.71 | 35.73 | 172,187 | -0.54(-1.49%) |
Dec 29, 2023 | 36.37 | 36.40 | 36.17 | 36.27 | 82,460 | +0.04(+0.11%) |
Dec 28, 2023 | 36.38 | 36.45 | 36.23 | 36.23 | 89,525 | -0.16(-0.44%) |
Dec 27, 2023 | 36.15 | 36.40 | 36.15 | 36.39 | 47,908 | +0.20(+0.55%) |
Dec 26, 2023 | 36.05 | 36.23 | 36.04 | 36.19 | 57,527 | +0.21(+0.58%) |
Dec 22, 2023 | 36.01 | 36.09 | 35.89 | 35.98 | 70,501 | -0.10(-0.28%) |
Dec 21, 2023 | 35.97 | 36.08 | 35.84 | 36.08 | 90,917 | +0.54(+1.52%) |
Dec 20, 2023 | 35.85 | 36.01 | 35.54 | 35.54 | 69,057 | -0.33(-0.92%) |
Dec 19, 2023 | 35.74 | 35.90 | 35.74 | 35.87 | 82,596 | +0.35(+0.99%) |
Dec 18, 2023 | 35.57 | 35.57 | 35.39 | 35.52 | 159,148 | +0.14(+0.40%) |
Dec 15, 2023 | 35.56 | 35.62 | 35.38 | 35.38 | 77,392 | -0.31(-0.87%) |
Dec 14, 2023 | 35.64 | 35.81 | 35.50 | 35.69 | 74,892 | +0.39(+1.10%) |
Dec 13, 2023 | 34.83 | 35.30 | 34.62 | 35.30 | 99,853 | +0.60(+1.73%) |
Dec 12, 2023 | 34.57 | 34.72 | 34.55 | 34.70 | 92,854 | +0.12(+0.35%) |
Dec 11, 2023 | 34.44 | 34.63 | 34.44 | 34.58 | 46,750 | +0.10(+0.29%) |
Dec 08, 2023 | 34.26 | 34.54 | 34.26 | 34.48 | 56,344 | +0.16(+0.47%) |
Dec 07, 2023 | 34.23 | 34.38 | 34.09 | 34.32 | 112,730 | +0.18(+0.53%) |
Dec 06, 2023 | 34.37 | 34.43 | 34.14 | 34.14 | 66,935 | +0.01(+0.03%) |
Dec 05, 2023 | 34.12 | 34.21 | 34.04 | 34.13 | 66,676 | -0.16(-0.47%) |
Dec 04, 2023 | 34.21 | 34.34 | 34.15 | 34.29 | 100,929 | -0.19(-0.55%) |
Dec 01, 2023 | 34.11 | 34.49 | 34.07 | 34.48 | 53,639 | +0.36(+1.06%) |
Nov 30, 2023 | 34.15 | 34.19 | 34.01 | 34.12 | 56,726 | +0.00(+0.00%) |
Nov 29, 2023 | 34.10 | 34.26 | 34.01 | 34.12 | 128,911 | +0.15(+0.44%) |
Nov 28, 2023 | 33.86 | 34.04 | 33.81 | 33.97 | 181,999 | -0.03(-0.09%) |
Nov 27, 2023 | 34.07 | 34.07 | 33.91 | 34.00 | 110,991 | -0.14(-0.41%) |
Nov 24, 2023 | 33.96 | 34.14 | 33.96 | 34.14 | 17,945 | +0.28(+0.83%) |
Nov 22, 2023 | 33.80 | 33.86 | 33.68 | 33.86 | 190,047 | +0.08(+0.24%) |
Nov 21, 2023 | 33.84 | 33.88 | 33.68 | 33.78 | 96,266 | -0.04(-0.12%) |
Nov 20, 2023 | 33.65 | 33.85 | 33.65 | 33.82 | 103,706 | +0.14(+0.42%) |
Nov 17, 2023 | 33.55 | 33.69 | 33.51 | 33.68 | 180,762 | +0.42(+1.26%) |
Nov 16, 2023 | 33.24 | 33.35 | 33.15 | 33.26 | 293,512 | -0.04(-0.12%) |
Nov 15, 2023 | 33.41 | 33.44 | 33.30 | 33.30 | 207,785 | +0.03(+0.11%) |
Nov 14, 2023 | 32.93 | 33.30 | 32.93 | 33.27 | 79,847 | +0.93(+2.88%) |
Nov 13, 2023 | 32.14 | 32.38 | 32.08 | 32.34 | 103,093 | +0.05(+0.17%) |
Nov 10, 2023 | 32.13 | 32.32 | 31.86 | 32.28 | 68,416 | -0.05(-0.15%) |
Nov 09, 2023 | 32.71 | 32.73 | 32.32 | 32.33 | 130,173 | -0.02(-0.06%) |
Nov 08, 2023 | 32.30 | 32.48 | 32.26 | 32.35 | 112,660 | +0.18(+0.56%) |
Nov 07, 2023 | 32.12 | 32.24 | 32.07 | 32.17 | 142,580 | -0.05(-0.14%) |
Nov 06, 2023 | 32.23 | 32.33 | 32.14 | 32.22 | 215,069 | -0.10(-0.32%) |
Nov 03, 2023 | 32.33 | 32.40 | 32.24 | 32.32 | 144,227 | +0.31(+0.98%) |
Nov 02, 2023 | 31.96 | 32.02 | 31.85 | 32.01 | 59,896 | +0.65(+2.06%) |