Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 35.15 | 35.25 | 34.31 | 34.31 | 660,644 | -0.84(-2.39%) |
Jan 30, 2024 | 35.25 | 35.33 | 34.83 | 35.15 | 504,519 | +0.19(+0.54%) |
Jan 29, 2024 | 34.95 | 35.32 | 34.65 | 34.97 | 488,069 | -0.09(-0.25%) |
Jan 26, 2024 | 35.54 | 35.56 | 34.94 | 35.06 | 489,236 | -0.31(-0.87%) |
Jan 25, 2024 | 35.38 | 35.49 | 35.00 | 35.36 | 559,994 | +0.53(+1.53%) |
Jan 24, 2024 | 35.59 | 35.64 | 34.80 | 34.83 | 528,891 | -0.39(-1.10%) |
Jan 23, 2024 | 35.66 | 35.67 | 35.03 | 35.21 | 410,790 | -0.16(-0.45%) |
Jan 22, 2024 | 35.40 | 35.74 | 35.23 | 35.37 | 597,068 | +0.12(+0.34%) |
Jan 19, 2024 | 35.01 | 35.41 | 34.73 | 35.25 | 648,531 | +0.35(+0.99%) |
Jan 18, 2024 | 34.59 | 34.99 | 34.21 | 34.91 | 956,587 | +0.32(+0.91%) |
Jan 17, 2024 | 34.46 | 34.99 | 34.46 | 34.59 | 502,940 | -0.13(-0.37%) |
Jan 16, 2024 | 35.11 | 35.09 | 34.67 | 34.72 | 413,754 | -0.48(-1.38%) |
Jan 12, 2024 | 35.58 | 35.59 | 34.86 | 35.20 | 375,921 | +0.16(+0.44%) |
Jan 11, 2024 | 34.64 | 35.08 | 34.56 | 35.05 | 538,869 | +0.21(+0.59%) |
Jan 10, 2024 | 35.28 | 35.51 | 34.70 | 34.84 | 1,376,614 | -0.44(-1.26%) |
Jan 09, 2024 | 35.15 | 35.64 | 35.10 | 35.29 | 437,409 | -0.36(-1.02%) |
Jan 08, 2024 | 35.27 | 35.65 | 35.11 | 35.65 | 353,933 | +0.42(+1.20%) |
Jan 05, 2024 | 35.16 | 35.71 | 35.06 | 35.23 | 540,771 | -0.19(-0.53%) |
Jan 04, 2024 | 35.30 | 35.55 | 34.99 | 35.41 | 463,913 | +0.16(+0.45%) |
Jan 03, 2024 | 35.90 | 35.92 | 35.13 | 35.26 | 523,312 | -0.87(-2.40%) |
Jan 02, 2024 | 35.85 | 36.28 | 35.85 | 36.12 | 443,572 | +0.16(+0.44%) |
Dec 29, 2023 | 36.49 | 36.52 | 35.92 | 35.97 | 424,362 | -0.57(-1.56%) |
Dec 28, 2023 | 36.41 | 36.68 | 36.41 | 36.54 | 358,238 | +0.01(+0.03%) |
Dec 27, 2023 | 36.73 | 36.75 | 36.42 | 36.53 | 318,417 | -0.13(-0.35%) |
Dec 26, 2023 | 36.39 | 36.88 | 36.34 | 36.66 | 472,001 | +0.20(+0.54%) |
Dec 22, 2023 | 36.56 | 36.98 | 36.18 | 36.46 | 563,320 | +0.09(+0.24%) |
Dec 21, 2023 | 36.33 | 36.50 | 35.99 | 36.37 | 450,065 | +0.29(+0.79%) |
Dec 20, 2023 | 36.66 | 37.04 | 36.05 | 36.08 | 826,051 | -0.62(-1.69%) |
Dec 19, 2023 | 36.57 | 37.02 | 36.48 | 36.70 | 785,897 | +0.31(+0.84%) |
Dec 18, 2023 | 36.69 | 36.95 | 36.31 | 36.40 | 561,771 | -0.16(-0.43%) |
Dec 15, 2023 | 36.88 | 36.88 | 35.93 | 36.56 | 2,659,262 | -0.17(-0.46%) |
Dec 14, 2023 | 36.57 | 37.38 | 36.40 | 36.72 | 1,453,597 | +0.61(+1.69%) |
Dec 13, 2023 | 34.79 | 36.35 | 34.73 | 36.12 | 1,457,963 | +1.37(+3.93%) |
Dec 12, 2023 | 35.20 | 35.21 | 34.75 | 34.75 | 1,769,693 | -0.38(-1.09%) |
Dec 11, 2023 | 35.02 | 35.37 | 34.84 | 35.13 | 1,267,310 | +0.11(+0.31%) |
Dec 08, 2023 | 34.76 | 35.67 | 34.53 | 35.02 | 614,130 | +0.07(+0.20%) |
Dec 07, 2023 | 35.06 | 35.32 | 34.84 | 34.96 | 742,213 | -0.15(-0.42%) |
Dec 06, 2023 | 35.43 | 35.79 | 35.04 | 35.10 | 806,928 | -0.19(-0.53%) |
Dec 05, 2023 | 35.67 | 35.84 | 35.13 | 35.29 | 1,033,414 | -0.53(-1.48%) |
Dec 04, 2023 | 34.91 | 35.91 | 34.90 | 35.82 | 1,046,144 | +0.73(+2.07%) |
Dec 01, 2023 | 34.54 | 35.13 | 34.37 | 35.09 | 1,021,700 | +0.44(+1.28%) |
Nov 30, 2023 | 34.55 | 34.81 | 34.44 | 34.65 | 1,550,316 | +0.07(+0.20%) |
Nov 29, 2023 | 34.66 | 34.90 | 34.46 | 34.58 | 612,869 | +0.10(+0.29%) |
Nov 28, 2023 | 34.54 | 34.64 | 34.40 | 34.48 | 579,526 | -0.16(-0.45%) |
Nov 27, 2023 | 34.66 | 34.90 | 34.56 | 34.64 | 615,297 | -0.08(-0.23%) |
Nov 24, 2023 | 34.78 | 34.88 | 34.63 | 34.72 | 151,857 | -0.14(-0.39%) |
Nov 22, 2023 | 34.95 | 35.00 | 34.58 | 34.86 | 401,989 | +0.23(+0.65%) |
Nov 21, 2023 | 34.45 | 34.83 | 34.36 | 34.63 | 727,252 | -0.09(-0.25%) |
Nov 20, 2023 | 34.63 | 34.79 | 34.28 | 34.72 | 663,171 | +0.13(+0.37%) |
Nov 17, 2023 | 34.29 | 34.65 | 34.20 | 34.59 | 916,677 | +0.46(+1.35%) |
Nov 16, 2023 | 34.26 | 34.33 | 33.86 | 34.13 | 998,118 | -0.08(-0.24%) |
Nov 15, 2023 | 34.13 | 34.62 | 34.02 | 34.21 | 623,005 | -0.16(-0.46%) |
Nov 14, 2023 | 33.66 | 34.78 | 33.66 | 34.37 | 770,486 | +1.65(+5.03%) |
Nov 13, 2023 | 32.76 | 32.88 | 32.47 | 32.72 | 526,077 | -0.21(-0.63%) |
Nov 10, 2023 | 32.45 | 33.00 | 32.33 | 32.93 | 609,829 | +0.61(+1.88%) |
Nov 09, 2023 | 33.05 | 33.10 | 32.23 | 32.32 | 558,732 | -0.62(-1.88%) |
Nov 08, 2023 | 33.10 | 33.48 | 32.78 | 32.94 | 560,965 | -0.10(-0.30%) |
Nov 07, 2023 | 33.46 | 33.47 | 32.85 | 33.03 | 544,314 | -0.48(-1.43%) |
Nov 06, 2023 | 34.21 | 34.21 | 33.04 | 33.51 | 963,768 | -0.89(-2.59%) |
Nov 03, 2023 | 34.82 | 35.03 | 34.32 | 34.41 | 899,198 | +0.21(+0.60%) |
Nov 02, 2023 | 34.33 | 35.03 | 33.70 | 34.20 | 972,280 | +0.36(+1.07%) |