Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 36.12 | 36.26 | 35.77 | 35.78 | 1,113,553 | -0.53(-1.45%) |
Jan 30, 2024 | 36.12 | 36.36 | 36.04 | 36.31 | 790,973 | +0.16(+0.44%) |
Jan 29, 2024 | 36.10 | 36.18 | 35.92 | 36.15 | 653,640 | +0.07(+0.19%) |
Jan 26, 2024 | 36.08 | 36.24 | 35.98 | 36.08 | 559,611 | +0.02(+0.06%) |
Jan 25, 2024 | 35.81 | 36.07 | 35.74 | 36.06 | 758,988 | +0.55(+1.54%) |
Jan 24, 2024 | 35.80 | 35.85 | 35.51 | 35.52 | 879,803 | -0.14(-0.39%) |
Jan 23, 2024 | 35.54 | 35.70 | 35.48 | 35.66 | 636,203 | +0.16(+0.45%) |
Jan 22, 2024 | 35.42 | 35.62 | 35.32 | 35.50 | 891,177 | +0.16(+0.45%) |
Jan 19, 2024 | 35.04 | 35.38 | 34.87 | 35.34 | 871,091 | +0.36(+1.02%) |
Jan 18, 2024 | 35.09 | 35.09 | 34.72 | 34.98 | 735,886 | -0.08(-0.23%) |
Jan 17, 2024 | 35.03 | 35.38 | 34.90 | 35.06 | 681,641 | -0.26(-0.73%) |
Jan 16, 2024 | 35.49 | 35.50 | 35.26 | 35.32 | 601,193 | -0.36(-1.00%) |
Jan 12, 2024 | 35.80 | 35.93 | 35.56 | 35.68 | 452,923 | +0.09(+0.25%) |
Jan 11, 2024 | 35.84 | 35.84 | 35.43 | 35.59 | 508,695 | -0.30(-0.83%) |
Jan 10, 2024 | 36.01 | 36.01 | 35.72 | 35.88 | 1,490,529 | -0.12(-0.33%) |
Jan 09, 2024 | 36.14 | 36.14 | 35.93 | 36.00 | 588,710 | -0.30(-0.82%) |
Jan 08, 2024 | 36.08 | 36.30 | 35.85 | 36.30 | 802,424 | +0.12(+0.33%) |
Jan 05, 2024 | 35.90 | 36.32 | 35.81 | 36.18 | 1,139,219 | +0.26(+0.72%) |
Jan 04, 2024 | 36.07 | 36.17 | 35.91 | 35.92 | 545,316 | -0.05(-0.14%) |
Jan 03, 2024 | 36.13 | 36.22 | 35.81 | 35.97 | 600,291 | -0.15(-0.41%) |
Jan 02, 2024 | 35.50 | 36.28 | 35.50 | 36.12 | 1,057,826 | +0.56(+1.56%) |
Dec 29, 2023 | 35.63 | 35.69 | 35.45 | 35.57 | 1,054,259 | -0.11(-0.31%) |
Dec 28, 2023 | 35.59 | 35.77 | 35.59 | 35.68 | 875,464 | +0.02(+0.06%) |
Dec 27, 2023 | 35.59 | 35.71 | 35.48 | 35.66 | 908,333 | +0.00(+0.00%) |
Dec 26, 2023 | 35.47 | 35.73 | 35.44 | 35.66 | 284,481 | +0.22(+0.62%) |
Dec 22, 2023 | 35.39 | 35.64 | 35.33 | 35.44 | 402,448 | +0.16(+0.44%) |
Dec 21, 2023 | 35.15 | 35.29 | 34.97 | 35.28 | 542,459 | +0.33(+0.95%) |
Dec 20, 2023 | 35.52 | 35.57 | 34.94 | 34.95 | 607,445 | -0.62(-1.73%) |
Dec 19, 2023 | 35.34 | 35.57 | 35.25 | 35.57 | 614,037 | +0.36(+1.03%) |
Dec 18, 2023 | 35.37 | 35.42 | 35.20 | 35.20 | 608,304 | -0.01(-0.03%) |
Dec 15, 2023 | 35.26 | 35.44 | 35.10 | 35.21 | 582,201 | -0.23(-0.66%) |
Dec 14, 2023 | 35.08 | 35.62 | 35.08 | 35.45 | 842,545 | +0.71(+2.05%) |
Dec 13, 2023 | 33.98 | 34.75 | 33.87 | 34.73 | 1,021,651 | +0.55(+1.60%) |
Dec 12, 2023 | 34.28 | 34.28 | 34.06 | 34.19 | 715,527 | -0.15(-0.43%) |
Dec 11, 2023 | 34.36 | 34.40 | 34.23 | 34.33 | 433,276 | +0.04(+0.11%) |
Dec 08, 2023 | 34.15 | 34.38 | 34.12 | 34.30 | 615,088 | +0.19(+0.54%) |
Dec 07, 2023 | 34.07 | 34.19 | 33.92 | 34.11 | 675,628 | +0.17(+0.49%) |
Dec 06, 2023 | 33.94 | 34.24 | 33.93 | 33.94 | 982,953 | -0.03(-0.09%) |
Dec 05, 2023 | 34.11 | 34.19 | 33.92 | 33.97 | 955,095 | -0.22(-0.63%) |
Dec 04, 2023 | 33.97 | 34.37 | 33.97 | 34.19 | 1,011,614 | +0.05(+0.14%) |
Dec 01, 2023 | 33.61 | 34.16 | 33.53 | 34.14 | 912,144 | +0.42(+1.25%) |
Nov 30, 2023 | 33.55 | 33.76 | 33.46 | 33.72 | 823,626 | +0.30(+0.91%) |
Nov 29, 2023 | 33.40 | 33.60 | 33.39 | 33.42 | 850,341 | +0.18(+0.53%) |
Nov 28, 2023 | 33.21 | 33.35 | 33.07 | 33.24 | 1,172,853 | +0.07(+0.21%) |
Nov 27, 2023 | 33.18 | 33.21 | 33.05 | 33.17 | 645,853 | -0.10(-0.29%) |
Nov 24, 2023 | 33.17 | 33.32 | 33.13 | 33.27 | 325,218 | +0.16(+0.47%) |
Nov 22, 2023 | 33.01 | 33.16 | 32.96 | 33.11 | 711,228 | +0.11(+0.33%) |
Nov 21, 2023 | 33.04 | 33.09 | 32.86 | 33.01 | 1,335,078 | -0.07(-0.21%) |
Nov 20, 2023 | 32.92 | 33.16 | 32.83 | 33.07 | 795,253 | +0.06(+0.18%) |
Nov 17, 2023 | 32.94 | 33.06 | 32.79 | 33.02 | 1,026,910 | +0.28(+0.87%) |
Nov 16, 2023 | 32.86 | 32.94 | 32.57 | 32.73 | 1,762,201 | -0.16(-0.48%) |
Nov 15, 2023 | 32.59 | 32.97 | 32.59 | 32.89 | 1,114,954 | +0.32(+0.99%) |
Nov 14, 2023 | 32.19 | 32.74 | 32.19 | 32.57 | 881,485 | +0.73(+2.30%) |
Nov 13, 2023 | 31.80 | 31.95 | 31.67 | 31.83 | 819,162 | -0.05(-0.15%) |
Nov 10, 2023 | 31.87 | 31.92 | 31.56 | 31.88 | 613,406 | +0.19(+0.59%) |
Nov 09, 2023 | 32.13 | 32.13 | 31.67 | 31.70 | 749,022 | -0.32(-1.01%) |
Nov 08, 2023 | 32.32 | 32.32 | 31.93 | 32.02 | 999,710 | -0.27(-0.85%) |
Nov 07, 2023 | 32.36 | 32.36 | 32.19 | 32.29 | 631,237 | -0.18(-0.54%) |
Nov 06, 2023 | 32.74 | 32.78 | 32.41 | 32.47 | 488,556 | -0.22(-0.69%) |
Nov 03, 2023 | 32.68 | 32.90 | 32.66 | 32.69 | 827,499 | +0.34(+1.06%) |
Nov 02, 2023 | 31.67 | 32.37 | 31.67 | 32.35 | 935,467 | +0.76(+2.41%) |