Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 36.68 | 36.68 | 36.11 | 36.11 | 6,441 | -0.54(-1.49%) |
Jan 30, 2024 | 36.45 | 36.74 | 36.45 | 36.66 | 4,670 | +0.20(+0.54%) |
Jan 29, 2024 | 36.34 | 36.46 | 36.24 | 36.46 | 7,081 | +0.06(+0.16%) |
Jan 26, 2024 | 36.39 | 36.42 | 36.29 | 36.40 | 4,144 | +0.15(+0.41%) |
Jan 25, 2024 | 36.33 | 36.33 | 36.08 | 36.25 | 11,749 | +0.08(+0.22%) |
Jan 24, 2024 | 36.28 | 36.33 | 36.17 | 36.17 | 6,169 | +0.19(+0.52%) |
Jan 23, 2024 | 35.90 | 35.98 | 35.79 | 35.98 | 18,351 | +0.04(+0.10%) |
Jan 22, 2024 | 35.93 | 35.95 | 35.90 | 35.95 | 3,668 | +0.21(+0.59%) |
Jan 19, 2024 | 35.60 | 35.74 | 35.52 | 35.74 | 1,801 | +0.01(+0.03%) |
Jan 18, 2024 | 35.59 | 35.73 | 35.57 | 35.73 | 1,329 | +0.23(+0.66%) |
Jan 17, 2024 | 35.37 | 35.49 | 35.35 | 35.49 | 1,902 | -0.34(-0.94%) |
Jan 16, 2024 | 35.92 | 35.92 | 35.78 | 35.83 | 2,990 | -0.74(-2.02%) |
Jan 12, 2024 | 36.55 | 36.58 | 36.52 | 36.57 | 6,479 | +0.12(+0.33%) |
Jan 11, 2024 | 36.33 | 36.49 | 36.33 | 36.45 | 2,554 | -0.18(-0.49%) |
Jan 10, 2024 | 36.68 | 36.70 | 36.63 | 36.63 | 1,261 | +0.01(+0.03%) |
Jan 09, 2024 | 36.78 | 36.78 | 36.62 | 36.62 | 1,736 | -0.53(-1.44%) |
Jan 08, 2024 | 36.90 | 37.15 | 36.85 | 37.15 | 12,073 | +0.18(+0.50%) |
Jan 05, 2024 | 36.91 | 37.23 | 36.91 | 36.97 | 3,714 | +0.08(+0.22%) |
Jan 04, 2024 | 37.01 | 37.10 | 36.89 | 36.89 | 15,491 | +0.13(+0.36%) |
Jan 03, 2024 | 36.60 | 36.82 | 36.60 | 36.76 | 6,622 | -0.04(-0.12%) |
Jan 02, 2024 | 36.85 | 36.86 | 36.80 | 36.80 | 1,165 | -0.27(-0.72%) |
Dec 29, 2023 | 37.11 | 37.11 | 36.97 | 37.06 | 892 | +0.11(+0.29%) |
Dec 28, 2023 | 37.17 | 37.19 | 36.94 | 36.96 | 17,007 | -0.26(-0.69%) |
Dec 27, 2023 | 37.12 | 37.28 | 37.12 | 37.21 | 13,763 | +0.10(+0.27%) |
Dec 26, 2023 | 36.86 | 37.11 | 36.86 | 37.11 | 12,424 | +0.26(+0.70%) |
Dec 22, 2023 | 36.88 | 37.00 | 36.77 | 36.86 | 32,498 | +0.06(+0.16%) |
Dec 21, 2023 | 36.62 | 36.80 | 36.60 | 36.80 | 2,965 | +0.56(+1.56%) |
Dec 20, 2023 | 36.65 | 36.80 | 36.23 | 36.23 | 6,962 | -0.43(-1.16%) |
Dec 19, 2023 | 36.49 | 36.66 | 36.49 | 36.66 | 8,192 | +0.56(+1.56%) |
Dec 18, 2023 | 36.15 | 36.23 | 36.09 | 36.09 | 10,501 | +0.19(+0.53%) |
Dec 15, 2023 | 36.26 | 36.26 | 35.90 | 35.90 | 6,898 | -0.68(-1.86%) |
Dec 14, 2023 | 36.48 | 36.64 | 36.44 | 36.58 | 4,035 | +0.52(+1.45%) |
Dec 13, 2023 | 35.42 | 36.06 | 35.36 | 36.06 | 48,617 | +0.67(+1.89%) |
Dec 12, 2023 | 35.37 | 35.44 | 35.29 | 35.39 | 186,572 | -0.10(-0.28%) |
Dec 11, 2023 | 35.50 | 35.61 | 35.46 | 35.49 | 682,431 | -0.19(-0.54%) |
Dec 08, 2023 | 35.42 | 35.73 | 35.42 | 35.68 | 8,928 | +0.28(+0.80%) |
Dec 07, 2023 | 35.32 | 35.47 | 35.27 | 35.40 | 8,080 | +0.06(+0.17%) |
Dec 06, 2023 | 35.86 | 35.86 | 35.33 | 35.34 | 18,101 | -0.17(-0.47%) |
Dec 05, 2023 | 35.67 | 35.69 | 35.51 | 35.51 | 9,999 | -0.36(-1.00%) |
Dec 04, 2023 | 35.87 | 35.93 | 35.79 | 35.87 | 159,261 | -0.28(-0.78%) |
Dec 01, 2023 | 35.77 | 36.21 | 35.77 | 36.15 | 1,668 | +0.36(+1.02%) |
Nov 30, 2023 | 35.84 | 35.88 | 35.71 | 35.78 | 10,904 | -0.01(-0.04%) |
Nov 29, 2023 | 35.76 | 35.97 | 35.75 | 35.80 | 6,760 | +0.20(+0.55%) |
Nov 28, 2023 | 35.53 | 35.74 | 35.48 | 35.60 | 7,422 | +0.18(+0.50%) |
Nov 27, 2023 | 35.50 | 35.50 | 35.38 | 35.43 | 6,993 | -0.15(-0.43%) |
Nov 24, 2023 | 35.60 | 35.64 | 35.57 | 35.58 | 2,022 | +0.38(+1.07%) |
Nov 22, 2023 | 35.22 | 35.22 | 34.99 | 35.20 | 9,045 | -0.10(-0.28%) |
Nov 21, 2023 | 35.45 | 35.51 | 35.30 | 35.30 | 9,514 | -0.26(-0.72%) |
Nov 20, 2023 | 35.30 | 35.61 | 35.30 | 35.56 | 593,639 | +0.28(+0.78%) |
Nov 17, 2023 | 34.98 | 35.28 | 34.98 | 35.28 | 6,099 | +0.75(+2.17%) |
Nov 16, 2023 | 34.67 | 34.67 | 34.47 | 34.53 | 15,242 | -0.32(-0.91%) |
Nov 15, 2023 | 34.90 | 35.04 | 34.84 | 34.85 | 6,659 | +0.09(+0.26%) |
Nov 14, 2023 | 34.48 | 34.82 | 34.48 | 34.76 | 120,131 | +0.90(+2.65%) |
Nov 13, 2023 | 33.68 | 33.92 | 33.68 | 33.86 | 592,955 | +0.08(+0.23%) |
Nov 10, 2023 | 33.59 | 33.78 | 33.44 | 33.78 | 7,858 | +0.25(+0.74%) |
Nov 09, 2023 | 33.79 | 33.94 | 33.54 | 33.54 | 5,871 | +0.00(+0.00%) |
Nov 08, 2023 | 33.69 | 33.70 | 33.53 | 33.54 | 4,960 | -0.18(-0.53%) |
Nov 07, 2023 | 33.84 | 33.85 | 33.65 | 33.71 | 3,967 | -0.39(-1.16%) |
Nov 06, 2023 | 34.33 | 34.33 | 34.02 | 34.11 | 10,749 | -0.10(-0.29%) |
Nov 03, 2023 | 34.20 | 34.33 | 34.17 | 34.21 | 18,073 | +0.16(+0.46%) |
Nov 02, 2023 | 33.73 | 34.05 | 33.73 | 34.05 | 4,381 | +0.75(+2.25%) |