Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 35.80 | 35.93 | 35.41 | 35.45 | 52,284 | -0.37(-1.04%) |
Jan 30, 2024 | 35.72 | 35.87 | 35.67 | 35.82 | 84,247 | -0.02(-0.05%) |
Jan 29, 2024 | 35.59 | 35.84 | 35.50 | 35.84 | 44,250 | +0.26(+0.73%) |
Jan 26, 2024 | 35.63 | 35.77 | 35.53 | 35.58 | 74,968 | +0.00(+0.00%) |
Jan 25, 2024 | 35.70 | 35.76 | 35.36 | 35.58 | 44,081 | +0.09(+0.25%) |
Jan 24, 2024 | 35.93 | 35.94 | 35.48 | 35.49 | 76,534 | -0.23(-0.64%) |
Jan 23, 2024 | 35.95 | 36.02 | 35.66 | 35.72 | 72,881 | -0.11(-0.31%) |
Jan 22, 2024 | 35.49 | 35.83 | 35.49 | 35.83 | 65,569 | +0.45(+1.27%) |
Jan 19, 2024 | 35.36 | 35.40 | 35.08 | 35.38 | 48,736 | +0.14(+0.40%) |
Jan 18, 2024 | 35.14 | 35.25 | 34.94 | 35.24 | 63,143 | +0.13(+0.37%) |
Jan 17, 2024 | 34.97 | 35.26 | 34.97 | 35.11 | 139,467 | -0.12(-0.34%) |
Jan 16, 2024 | 35.21 | 35.31 | 35.11 | 35.23 | 64,940 | -0.14(-0.40%) |
Jan 12, 2024 | 35.37 | 35.51 | 35.25 | 35.37 | 52,753 | +0.14(+0.40%) |
Jan 11, 2024 | 35.19 | 35.23 | 34.92 | 35.23 | 74,880 | -0.08(-0.23%) |
Jan 10, 2024 | 35.22 | 35.32 | 35.16 | 35.31 | 55,076 | +0.04(+0.11%) |
Jan 09, 2024 | 35.24 | 35.30 | 35.09 | 35.27 | 53,479 | -0.21(-0.59%) |
Jan 08, 2024 | 35.06 | 35.48 | 35.05 | 35.48 | 61,638 | +0.31(+0.88%) |
Jan 05, 2024 | 35.23 | 35.43 | 35.11 | 35.17 | 56,842 | -0.17(-0.48%) |
Jan 04, 2024 | 35.33 | 35.51 | 35.31 | 35.34 | 50,757 | +0.00(+0.00%) |
Jan 03, 2024 | 35.53 | 35.66 | 35.31 | 35.34 | 84,124 | -0.38(-1.06%) |
Jan 02, 2024 | 35.53 | 35.86 | 35.44 | 35.72 | 81,120 | +0.03(+0.08%) |
Dec 29, 2023 | 35.80 | 35.83 | 35.60 | 35.69 | 60,038 | -0.17(-0.47%) |
Dec 28, 2023 | 35.85 | 35.98 | 35.79 | 35.86 | 71,003 | -0.05(-0.14%) |
Dec 27, 2023 | 35.98 | 36.00 | 35.84 | 35.91 | 105,205 | +0.01(+0.03%) |
Dec 26, 2023 | 35.88 | 35.97 | 35.73 | 35.90 | 53,694 | +0.13(+0.36%) |
Dec 22, 2023 | 35.63 | 35.88 | 35.63 | 35.77 | 58,177 | +0.30(+0.85%) |
Dec 21, 2023 | 35.37 | 35.48 | 35.19 | 35.47 | 75,964 | +0.29(+0.82%) |
Dec 20, 2023 | 35.58 | 35.81 | 35.18 | 35.18 | 76,695 | -0.66(-1.84%) |
Dec 19, 2023 | 35.50 | 35.84 | 35.49 | 35.84 | 61,167 | +0.42(+1.19%) |
Dec 18, 2023 | 35.33 | 35.45 | 35.32 | 35.42 | 87,607 | +0.11(+0.31%) |
Dec 15, 2023 | 35.66 | 35.66 | 35.18 | 35.31 | 58,007 | -0.25(-0.70%) |
Dec 14, 2023 | 35.87 | 35.95 | 35.43 | 35.56 | 46,723 | -0.05(-0.14%) |
Dec 13, 2023 | 34.91 | 35.61 | 34.86 | 35.61 | 61,272 | +0.65(+1.86%) |
Dec 12, 2023 | 34.90 | 35.04 | 34.79 | 34.96 | 49,683 | +0.06(+0.17%) |
Dec 11, 2023 | 34.69 | 34.91 | 34.69 | 34.90 | 65,716 | +0.12(+0.35%) |
Dec 08, 2023 | 34.66 | 34.90 | 34.64 | 34.78 | 51,932 | +0.04(+0.12%) |
Dec 07, 2023 | 34.67 | 34.76 | 34.52 | 34.74 | 78,058 | +0.08(+0.23%) |
Dec 06, 2023 | 34.87 | 35.06 | 34.63 | 34.66 | 111,735 | -0.13(-0.37%) |
Dec 05, 2023 | 34.91 | 35.00 | 34.77 | 34.79 | 96,304 | -0.27(-0.77%) |
Dec 04, 2023 | 34.65 | 35.06 | 34.65 | 35.06 | 100,390 | +0.39(+1.12%) |
Dec 01, 2023 | 34.07 | 34.67 | 34.04 | 34.67 | 62,813 | +0.54(+1.58%) |
Nov 30, 2023 | 33.97 | 34.18 | 33.90 | 34.13 | 93,416 | +0.23(+0.68%) |
Nov 29, 2023 | 34.05 | 34.14 | 33.87 | 33.90 | 65,819 | -0.04(-0.12%) |
Nov 28, 2023 | 34.17 | 34.17 | 33.93 | 33.94 | 147,886 | -0.28(-0.82%) |
Nov 27, 2023 | 34.21 | 34.28 | 34.10 | 34.22 | 47,685 | -0.09(-0.26%) |
Nov 24, 2023 | 34.12 | 34.33 | 34.12 | 34.31 | 21,512 | +0.19(+0.56%) |
Nov 22, 2023 | 34.00 | 34.14 | 33.98 | 34.12 | 69,546 | +0.21(+0.62%) |
Nov 21, 2023 | 33.87 | 34.04 | 33.87 | 33.91 | 66,245 | -0.09(-0.26%) |
Nov 20, 2023 | 33.88 | 34.03 | 33.77 | 34.00 | 82,962 | +0.08(+0.24%) |
Nov 17, 2023 | 33.91 | 34.02 | 33.89 | 33.92 | 51,856 | +0.09(+0.27%) |
Nov 16, 2023 | 33.95 | 34.10 | 33.72 | 33.83 | 130,989 | -0.21(-0.62%) |
Nov 15, 2023 | 34.14 | 34.37 | 34.00 | 34.04 | 53,565 | -0.05(-0.15%) |
Nov 14, 2023 | 33.58 | 34.09 | 33.58 | 34.09 | 64,873 | +1.02(+3.08%) |
Nov 13, 2023 | 32.97 | 33.10 | 32.88 | 33.07 | 51,673 | +0.05(+0.15%) |
Nov 10, 2023 | 32.90 | 33.06 | 32.75 | 33.02 | 43,090 | +0.16(+0.49%) |
Nov 09, 2023 | 33.23 | 33.23 | 32.81 | 32.86 | 52,036 | -0.19(-0.57%) |
Nov 08, 2023 | 33.32 | 33.32 | 32.99 | 33.05 | 61,917 | -0.30(-0.90%) |
Nov 07, 2023 | 33.38 | 33.44 | 33.29 | 33.35 | 74,675 | -0.11(-0.33%) |
Nov 06, 2023 | 33.62 | 33.62 | 33.37 | 33.46 | 126,756 | -0.16(-0.48%) |
Nov 03, 2023 | 33.37 | 33.76 | 33.37 | 33.62 | 94,106 | +0.56(+1.69%) |
Nov 02, 2023 | 32.89 | 33.06 | 32.83 | 33.06 | 87,272 | +0.34(+1.04%) |