Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 36.58 | 36.73 | 36.20 | 36.28 | 12,530 | -0.44(-1.19%) |
Jan 30, 2024 | 36.43 | 36.79 | 36.43 | 36.72 | 4,905 | -0.48(-1.29%) |
Jan 29, 2024 | 36.62 | 37.20 | 36.31 | 37.20 | 14,066 | +0.58(+1.58%) |
Jan 26, 2024 | 36.41 | 36.62 | 36.23 | 36.62 | 30,497 | +0.45(+1.24%) |
Jan 25, 2024 | 36.41 | 36.41 | 36.08 | 36.17 | 5,189 | -0.19(-0.52%) |
Jan 24, 2024 | 36.52 | 36.52 | 35.98 | 36.36 | 11,018 | +0.47(+1.31%) |
Jan 23, 2024 | 36.46 | 36.46 | 35.87 | 35.89 | 10,031 | -0.87(-2.36%) |
Jan 22, 2024 | 36.36 | 36.76 | 36.03 | 36.76 | 7,495 | +0.01(+0.03%) |
Jan 19, 2024 | 35.55 | 36.75 | 35.38 | 36.75 | 16,503 | +1.37(+3.86%) |
Jan 18, 2024 | 36.02 | 36.02 | 35.32 | 35.38 | 17,704 | -0.74(-2.04%) |
Jan 17, 2024 | 35.63 | 36.12 | 35.39 | 36.12 | 6,644 | -0.67(-1.81%) |
Jan 16, 2024 | 35.88 | 36.79 | 35.72 | 36.79 | 12,073 | +0.64(+1.76%) |
Jan 12, 2024 | 36.84 | 36.88 | 36.15 | 36.15 | 9,322 | -0.77(-2.08%) |
Jan 11, 2024 | 36.68 | 36.92 | 35.98 | 36.92 | 8,521 | -0.02(-0.05%) |
Jan 10, 2024 | 36.23 | 36.94 | 36.13 | 36.94 | 6,146 | +0.56(+1.53%) |
Jan 09, 2024 | 36.71 | 36.71 | 36.08 | 36.38 | 7,525 | -0.82(-2.20%) |
Jan 08, 2024 | 36.36 | 37.20 | 36.05 | 37.20 | 21,108 | +0.78(+2.13%) |
Jan 05, 2024 | 36.43 | 36.48 | 36.22 | 36.42 | 14,066 | -0.72(-1.93%) |
Jan 04, 2024 | 36.56 | 37.14 | 36.28 | 37.14 | 5,287 | +0.82(+2.25%) |
Jan 03, 2024 | 35.91 | 36.47 | 35.91 | 36.32 | 10,325 | -0.42(-1.14%) |
Jan 02, 2024 | 36.79 | 36.79 | 36.39 | 36.74 | 56,318 | -0.87(-2.31%) |
Dec 29, 2023 | 37.22 | 37.61 | 36.55 | 37.61 | 78,314 | +0.84(+2.28%) |
Dec 28, 2023 | 37.33 | 37.33 | 36.75 | 36.77 | 18,917 | -0.93(-2.48%) |
Dec 27, 2023 | 36.93 | 37.70 | 36.78 | 37.70 | 8,168 | +0.79(+2.15%) |
Dec 26, 2023 | 36.90 | 36.98 | 36.79 | 36.91 | 6,505 | +0.23(+0.62%) |
Dec 22, 2023 | 36.74 | 36.80 | 36.56 | 36.68 | 25,381 | +0.13(+0.35%) |
Dec 21, 2023 | 36.49 | 36.55 | 36.27 | 36.55 | 13,246 | +0.52(+1.43%) |
Dec 20, 2023 | 36.56 | 36.67 | 36.04 | 36.04 | 10,089 | -0.47(-1.28%) |
Dec 19, 2023 | 36.30 | 36.50 | 36.20 | 36.50 | 11,805 | +0.51(+1.40%) |
Dec 18, 2023 | 36.07 | 36.07 | 35.92 | 36.00 | 8,595 | +0.05(+0.15%) |
Dec 15, 2023 | 35.86 | 36.10 | 35.86 | 35.94 | 12,088 | -0.08(-0.23%) |
Dec 14, 2023 | 35.51 | 36.26 | 35.51 | 36.03 | 11,503 | +0.55(+1.56%) |
Dec 13, 2023 | 34.78 | 35.47 | 34.61 | 35.47 | 4,895 | +0.58(+1.68%) |
Dec 12, 2023 | 34.79 | 34.95 | 34.73 | 34.89 | 6,646 | -0.20(-0.56%) |
Dec 11, 2023 | 35.01 | 35.09 | 34.90 | 35.09 | 7,275 | +0.11(+0.31%) |
Dec 08, 2023 | 34.80 | 34.99 | 34.78 | 34.98 | 6,547 | +0.18(+0.51%) |
Dec 07, 2023 | 35.04 | 35.04 | 34.65 | 34.80 | 16,527 | +0.18(+0.52%) |
Dec 06, 2023 | 35.14 | 35.14 | 34.49 | 34.62 | 10,365 | -0.24(-0.68%) |
Dec 05, 2023 | 35.26 | 35.26 | 34.80 | 34.86 | 23,866 | -0.33(-0.93%) |
Dec 04, 2023 | 35.22 | 35.22 | 35.03 | 35.19 | 6,600 | -0.07(-0.20%) |
Dec 01, 2023 | 34.69 | 35.26 | 34.63 | 35.26 | 55,312 | +0.51(+1.45%) |
Nov 30, 2023 | 34.92 | 34.92 | 34.49 | 34.75 | 6,010 | +0.25(+0.72%) |
Nov 29, 2023 | 34.46 | 34.70 | 34.40 | 34.50 | 21,144 | -0.06(-0.17%) |
Nov 28, 2023 | 34.69 | 34.70 | 34.39 | 34.56 | 11,805 | +0.00(+0.00%) |
Nov 27, 2023 | 34.52 | 34.56 | 34.44 | 34.56 | 2,093 | -0.09(-0.26%) |
Nov 24, 2023 | 34.46 | 34.65 | 34.46 | 34.65 | 3,339 | +0.26(+0.75%) |
Nov 22, 2023 | 34.32 | 34.41 | 34.19 | 34.39 | 6,877 | +0.02(+0.06%) |
Nov 21, 2023 | 34.37 | 34.53 | 34.01 | 34.37 | 241,233 | -0.26(-0.74%) |
Nov 20, 2023 | 34.25 | 34.66 | 34.25 | 34.63 | 13,932 | +0.13(+0.37%) |
Nov 17, 2023 | 34.07 | 34.54 | 34.07 | 34.50 | 14,465 | +0.50(+1.46%) |
Nov 16, 2023 | 34.59 | 34.59 | 33.71 | 34.01 | 10,189 | -0.34(-0.98%) |
Nov 15, 2023 | 34.59 | 34.59 | 34.34 | 34.34 | 5,670 | +0.01(+0.03%) |
Nov 14, 2023 | 34.29 | 34.38 | 34.01 | 34.33 | 18,463 | +0.84(+2.51%) |
Nov 13, 2023 | 33.25 | 33.50 | 33.24 | 33.49 | 6,781 | +0.19(+0.57%) |
Nov 10, 2023 | 33.28 | 33.40 | 33.02 | 33.30 | 5,492 | +0.21(+0.63%) |
Nov 09, 2023 | 34.05 | 34.05 | 33.00 | 33.10 | 19,590 | -0.22(-0.65%) |
Nov 08, 2023 | 33.49 | 33.62 | 33.19 | 33.31 | 10,102 | -0.26(-0.77%) |
Nov 07, 2023 | 33.76 | 33.76 | 33.47 | 33.57 | 10,493 | -0.39(-1.14%) |
Nov 06, 2023 | 34.37 | 34.37 | 33.79 | 33.96 | 29,986 | -0.26(-0.75%) |
Nov 03, 2023 | 33.93 | 34.33 | 33.93 | 34.22 | 6,507 | +0.28(+0.82%) |
Nov 02, 2023 | 33.70 | 33.94 | 33.52 | 33.94 | 12,814 | +0.70(+2.12%) |