Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 36.07 | 36.07 | 35.67 | 35.67 | 4,994 | -0.57(-1.57%) |
Jan 30, 2024 | 36.23 | 36.24 | 36.23 | 36.24 | 479 | +0.01(+0.02%) |
Jan 29, 2024 | 35.93 | 36.23 | 35.93 | 36.23 | 657 | +0.26(+0.74%) |
Jan 26, 2024 | 36.02 | 36.02 | 35.97 | 35.97 | 1,768 | -0.04(-0.12%) |
Jan 25, 2024 | 35.93 | 36.08 | 35.90 | 36.01 | 43,307 | +0.27(+0.76%) |
Jan 24, 2024 | 36.05 | 36.05 | 35.74 | 35.74 | 3,321 | -0.22(-0.61%) |
Jan 23, 2024 | 35.99 | 36.09 | 35.88 | 35.96 | 5,302 | +0.00(+0.01%) |
Jan 22, 2024 | 35.91 | 35.96 | 35.88 | 35.95 | 3,529 | +0.31(+0.88%) |
Jan 19, 2024 | 35.35 | 35.68 | 35.35 | 35.64 | 1,317 | +0.26(+0.75%) |
Jan 18, 2024 | 35.08 | 35.38 | 35.05 | 35.38 | 2,865 | +0.45(+1.30%) |
Jan 17, 2024 | 34.97 | 34.97 | 34.83 | 34.92 | 2,937 | -0.34(-0.97%) |
Jan 16, 2024 | 35.17 | 35.27 | 35.17 | 35.26 | 6,288 | -0.20(-0.57%) |
Jan 12, 2024 | 35.45 | 35.51 | 35.39 | 35.47 | 2,507 | -0.18(-0.51%) |
Jan 11, 2024 | 35.31 | 35.65 | 35.31 | 35.65 | 6,101 | +0.01(+0.03%) |
Jan 10, 2024 | 35.70 | 35.70 | 35.64 | 35.64 | 1,472 | +0.08(+0.23%) |
Jan 09, 2024 | 35.43 | 35.56 | 35.43 | 35.56 | 5,652 | -0.20(-0.56%) |
Jan 08, 2024 | 35.36 | 35.76 | 35.32 | 35.76 | 3,538 | +0.45(+1.27%) |
Jan 05, 2024 | 35.22 | 35.36 | 35.22 | 35.31 | 3,905 | +0.09(+0.26%) |
Jan 04, 2024 | 35.32 | 35.32 | 35.21 | 35.21 | 1,834 | -0.11(-0.32%) |
Jan 03, 2024 | 35.68 | 35.71 | 35.26 | 35.33 | 891 | -0.61(-1.71%) |
Jan 02, 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 412 | -0.35(-0.97%) |
Dec 29, 2023 | 36.32 | 36.39 | 36.27 | 36.29 | 2,126 | -0.21(-0.58%) |
Dec 28, 2023 | 36.48 | 36.51 | 36.44 | 36.51 | 1,035 | +0.06(+0.15%) |
Dec 27, 2023 | 36.50 | 36.52 | 36.45 | 36.45 | 3,084 | -0.02(-0.05%) |
Dec 26, 2023 | 36.24 | 36.53 | 36.24 | 36.47 | 17,177 | +0.20(+0.55%) |
Dec 22, 2023 | 36.14 | 36.35 | 36.14 | 36.27 | 14,430 | +0.11(+0.31%) |
Dec 21, 2023 | 35.89 | 36.16 | 35.89 | 36.16 | 7,518 | +0.50(+1.41%) |
Dec 20, 2023 | 36.07 | 36.27 | 35.65 | 35.65 | 18,160 | -0.60(-1.65%) |
Dec 19, 2023 | 35.99 | 36.32 | 35.99 | 36.25 | 739 | +0.28(+0.77%) |
Dec 18, 2023 | 35.95 | 35.98 | 35.89 | 35.97 | 4,461 | +0.10(+0.27%) |
Dec 15, 2023 | 35.63 | 36.06 | 35.63 | 35.88 | 6,955 | -0.17(-0.48%) |
Dec 14, 2023 | 35.64 | 36.10 | 35.64 | 36.05 | 6,734 | +0.68(+1.92%) |
Dec 13, 2023 | 34.68 | 35.38 | 34.68 | 35.37 | 4,724 | +0.58(+1.66%) |
Dec 12, 2023 | 34.66 | 34.79 | 34.66 | 34.79 | 9,491 | +0.03(+0.09%) |
Dec 11, 2023 | 34.61 | 34.76 | 34.61 | 34.76 | 1,935 | +0.37(+1.06%) |
Dec 08, 2023 | 34.32 | 34.39 | 34.32 | 34.39 | 1,540 | +0.16(+0.46%) |
Dec 07, 2023 | 34.13 | 34.24 | 34.13 | 34.24 | 873 | +0.28(+0.84%) |
Dec 06, 2023 | 34.13 | 34.13 | 33.94 | 33.95 | 626 | +0.10(+0.31%) |
Dec 05, 2023 | 33.93 | 33.93 | 33.82 | 33.85 | 14,932 | -0.40(-1.16%) |
Dec 04, 2023 | 34.01 | 34.25 | 34.01 | 34.24 | 4,211 | -0.08(-0.23%) |
Dec 01, 2023 | 33.67 | 34.32 | 33.67 | 34.32 | 8,534 | +0.60(+1.77%) |
Nov 30, 2023 | 33.57 | 33.73 | 33.57 | 33.73 | 458 | +0.24(+0.72%) |
Nov 29, 2023 | 33.41 | 33.61 | 33.41 | 33.48 | 7,631 | +0.24(+0.72%) |
Nov 28, 2023 | 33.12 | 33.28 | 33.12 | 33.25 | 4,056 | -0.04(-0.11%) |
Nov 27, 2023 | 33.22 | 33.30 | 33.22 | 33.28 | 1,969 | -0.01(-0.03%) |
Nov 24, 2023 | 33.17 | 33.31 | 33.17 | 33.29 | 546 | +0.06(+0.17%) |
Nov 22, 2023 | 33.16 | 33.36 | 33.16 | 33.24 | 12,283 | +0.16(+0.48%) |
Nov 21, 2023 | 33.07 | 33.17 | 33.05 | 33.08 | 4,528 | -0.15(-0.47%) |
Nov 20, 2023 | 33.04 | 33.29 | 33.04 | 33.23 | 2,533 | +0.14(+0.44%) |
Nov 17, 2023 | 33.05 | 33.09 | 33.01 | 33.09 | 5,216 | +0.18(+0.54%) |
Nov 16, 2023 | 32.95 | 32.95 | 32.76 | 32.91 | 29,914 | -0.17(-0.52%) |
Nov 15, 2023 | 33.09 | 33.25 | 33.02 | 33.08 | 6,254 | +0.20(+0.61%) |
Nov 14, 2023 | 32.31 | 32.93 | 32.31 | 32.88 | 5,968 | +1.05(+3.29%) |
Nov 13, 2023 | 31.77 | 31.86 | 31.71 | 31.83 | 3,215 | -0.08(-0.25%) |
Nov 10, 2023 | 31.49 | 31.91 | 31.46 | 31.91 | 6,783 | +0.47(+1.49%) |
Nov 09, 2023 | 31.78 | 31.79 | 31.39 | 31.45 | 10,115 | -0.27(-0.85%) |
Nov 08, 2023 | 31.69 | 31.73 | 31.55 | 31.72 | 5,676 | +0.06(+0.19%) |
Nov 07, 2023 | 31.52 | 31.66 | 31.52 | 31.66 | 8,748 | +0.00(+0.01%) |
Nov 06, 2023 | 31.65 | 31.69 | 31.54 | 31.65 | 20,745 | -0.21(-0.66%) |
Nov 03, 2023 | 31.47 | 31.86 | 31.47 | 31.86 | 3,968 | +0.63(+2.01%) |
Nov 02, 2023 | 31.05 | 31.24 | 31.05 | 31.24 | 111,198 | +0.66(+2.16%) |