Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 34.31 | 34.56 | 34.31 | 34.31 | 1,788 | -0.71(-2.04%) |
Jan 29, 2024 | 35.02 | 471 | +0.15(+0.42%) | |||
Jan 26, 2024 | 35.35 | 35.35 | 34.88 | 34.88 | 1,021 | -0.26(-0.75%) |
Jan 25, 2024 | 35.17 | 35.17 | 35.14 | 35.14 | 578 | -0.41(-1.15%) |
Jan 24, 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 581 | +0.34(+0.98%) |
Jan 22, 2024 | 35.20 | 308 | +0.45(+1.29%) | |||
Jan 19, 2024 | 35.09 | 35.09 | 34.76 | 34.76 | 646 | +0.09(+0.25%) |
Jan 17, 2024 | 34.67 | 309 | -0.33(-0.94%) | |||
Jan 16, 2024 | 34.87 | 35.17 | 34.87 | 35.00 | 1,895 | -0.05(-0.13%) |
Jan 11, 2024 | 35.05 | 492 | -0.11(-0.33%) | |||
Jan 10, 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 822 | +0.01(+0.03%) |
Jan 09, 2024 | 34.91 | 35.15 | 34.91 | 35.15 | 1,715 | +0.23(+0.67%) |
Jan 08, 2024 | 34.28 | 34.91 | 34.28 | 34.91 | 972 | +0.21(+0.62%) |
Jan 05, 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 696 | +0.02(+0.04%) |
Jan 04, 2024 | 34.36 | 34.69 | 34.36 | 34.69 | 1,929 | +0.57(+1.66%) |
Jan 03, 2024 | 34.39 | 34.41 | 34.10 | 34.12 | 3,446 | -0.21(-0.61%) |
Jan 02, 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 777 | -0.67(-1.91%) |
Dec 29, 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 330 | +1.04(+3.06%) |
Dec 28, 2023 | 34.88 | 34.88 | 33.96 | 33.96 | 2,979 | -1.40(-3.96%) |
Dec 27, 2023 | 35.36 | 35.36 | 35.36 | 35.36 | 637 | -0.38(-1.08%) |
Dec 26, 2023 | 35.72 | 37.00 | 35.72 | 35.74 | 1,043 | +0.64(+1.84%) |
Dec 22, 2023 | 35.24 | 35.55 | 34.95 | 35.10 | 1,737 | -0.23(-0.65%) |
Dec 21, 2023 | 35.48 | 36.19 | 35.33 | 35.33 | 1,070 | -0.69(-1.92%) |
Dec 20, 2023 | 35.77 | 36.02 | 35.77 | 36.02 | 702 | +1.20(+3.44%) |
Dec 19, 2023 | 34.06 | 34.82 | 34.06 | 34.82 | 3,391 | +1.22(+3.64%) |
Dec 18, 2023 | 33.60 | 33.60 | 33.60 | 33.60 | 645 | +0.49(+1.48%) |
Dec 15, 2023 | 33.11 | 33.11 | 33.11 | 33.11 | 447 | -1.16(-3.38%) |
Dec 14, 2023 | 34.34 | 34.34 | 34.00 | 34.27 | 1,650 | +1.08(+3.25%) |
Dec 13, 2023 | 33.19 | 33.19 | 33.19 | 33.19 | 636 | -0.11(-0.33%) |
Dec 11, 2023 | 33.30 | 439 | +0.61(+1.87%) | |||
Dec 07, 2023 | 32.69 | 373 | -0.15(-0.46%) | |||
Dec 06, 2023 | 32.72 | 32.84 | 32.72 | 32.84 | 547 | -0.66(-1.97%) |
Dec 05, 2023 | 33.50 | 33.50 | 33.50 | 33.50 | 930 | -0.09(-0.27%) |
Dec 04, 2023 | 33.16 | 33.95 | 33.16 | 33.59 | 1,679 | -1.08(-3.11%) |
Dec 01, 2023 | 34.69 | 34.69 | 34.08 | 34.67 | 832 | +1.29(+3.86%) |
Nov 30, 2023 | 33.36 | 33.70 | 33.36 | 33.38 | 718 | -0.35(-1.04%) |
Nov 29, 2023 | 34.44 | 34.44 | 33.73 | 33.73 | 3,499 | -0.77(-2.23%) |
Nov 27, 2023 | 34.50 | 532 | +0.01(+0.03%) | |||
Nov 24, 2023 | 34.49 | 34.49 | 34.49 | 34.49 | 418 | +0.90(+2.68%) |
Nov 22, 2023 | 33.29 | 33.60 | 33.29 | 33.59 | 985 | -0.32(-0.94%) |
Nov 21, 2023 | 33.91 | 33.91 | 33.91 | 33.91 | 789 | -0.37(-1.08%) |
Nov 20, 2023 | 34.23 | 34.28 | 33.77 | 34.28 | 1,219 | +0.62(+1.84%) |
Nov 17, 2023 | 33.66 | 33.66 | 33.66 | 33.66 | 532 | +0.88(+2.70%) |
Nov 16, 2023 | 32.78 | 32.78 | 32.78 | 32.78 | 886 | -0.31(-0.95%) |
Nov 15, 2023 | 33.13 | 33.13 | 33.09 | 33.09 | 1,137 | -0.32(-0.97%) |
Nov 14, 2023 | 33.29 | 33.41 | 33.29 | 33.41 | 1,171 | +0.48(+1.44%) |
Nov 13, 2023 | 32.33 | 32.94 | 32.33 | 32.94 | 2,237 | +0.52(+1.60%) |
Nov 10, 2023 | 33.41 | 33.41 | 32.42 | 32.42 | 3,297 | -0.39(-1.20%) |
Nov 09, 2023 | 32.83 | 32.83 | 32.81 | 32.81 | 1,447 | +0.90(+2.83%) |
Nov 08, 2023 | 31.99 | 32.52 | 31.87 | 31.91 | 2,096 | +0.27(+0.85%) |
Nov 07, 2023 | 31.63 | 31.79 | 31.63 | 31.64 | 1,123 | -0.10(-0.32%) |
Nov 06, 2023 | 32.80 | 32.80 | 31.74 | 31.74 | 5,320 | -1.35(-4.07%) |
Nov 03, 2023 | 32.88 | 33.12 | 32.48 | 33.09 | 1,996 | +0.21(+0.63%) |
Nov 02, 2023 | 32.88 | 32.88 | 32.88 | 32.88 | 756 | +1.79(+5.76%) |