Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 34.43 | 35.01 | 33.95 | 34.04 | 97,147 | -0.69(-1.99%) |
Jan 30, 2024 | 35.39 | 35.39 | 34.68 | 34.73 | 52,420 | -0.84(-2.36%) |
Jan 29, 2024 | 34.80 | 35.58 | 34.80 | 35.57 | 75,284 | +0.93(+2.68%) |
Jan 26, 2024 | 34.63 | 35.03 | 34.58 | 34.64 | 61,421 | +0.10(+0.29%) |
Jan 25, 2024 | 34.74 | 34.80 | 34.38 | 34.54 | 152,459 | +0.14(+0.41%) |
Jan 24, 2024 | 35.32 | 35.35 | 34.38 | 34.40 | 87,405 | -0.55(-1.57%) |
Jan 23, 2024 | 35.11 | 35.28 | 34.84 | 34.95 | 31,968 | +0.08(+0.23%) |
Jan 22, 2024 | 34.64 | 35.36 | 34.59 | 34.87 | 46,671 | +0.53(+1.54%) |
Jan 19, 2024 | 34.23 | 34.36 | 33.75 | 34.34 | 104,613 | +0.19(+0.56%) |
Jan 18, 2024 | 34.65 | 34.65 | 33.85 | 34.15 | 70,325 | -0.17(-0.50%) |
Jan 17, 2024 | 34.13 | 34.32 | 33.86 | 34.32 | 22,364 | -0.46(-1.32%) |
Jan 16, 2024 | 34.86 | 35.02 | 34.48 | 34.78 | 50,939 | -0.45(-1.28%) |
Jan 12, 2024 | 35.72 | 35.91 | 35.18 | 35.23 | 20,399 | -0.48(-1.34%) |
Jan 11, 2024 | 36.10 | 36.17 | 35.27 | 35.71 | 22,352 | -0.19(-0.53%) |
Jan 10, 2024 | 35.84 | 36.10 | 35.47 | 35.90 | 29,591 | +0.08(+0.22%) |
Jan 09, 2024 | 35.71 | 36.08 | 35.61 | 35.82 | 18,357 | -0.17(-0.47%) |
Jan 08, 2024 | 35.21 | 36.03 | 35.21 | 35.99 | 29,992 | +0.92(+2.62%) |
Jan 05, 2024 | 34.84 | 35.40 | 34.75 | 35.07 | 17,953 | -0.04(-0.11%) |
Jan 04, 2024 | 35.04 | 35.46 | 34.85 | 35.11 | 43,625 | -0.08(-0.23%) |
Jan 03, 2024 | 35.47 | 35.59 | 35.16 | 35.19 | 294,233 | -1.00(-2.76%) |
Jan 02, 2024 | 37.17 | 37.17 | 36.04 | 36.19 | 37,790 | -1.51(-4.00%) |
Dec 29, 2023 | 38.34 | 38.49 | 37.57 | 37.70 | 51,781 | -0.70(-1.82%) |
Dec 28, 2023 | 38.20 | 38.56 | 38.19 | 38.40 | 223,554 | +0.04(+0.10%) |
Dec 27, 2023 | 38.02 | 38.38 | 38.02 | 38.36 | 43,596 | +0.50(+1.31%) |
Dec 26, 2023 | 37.89 | 38.10 | 37.74 | 37.86 | 35,534 | +0.10(+0.26%) |
Dec 22, 2023 | 37.59 | 37.92 | 37.43 | 37.77 | 23,383 | +0.26(+0.70%) |
Dec 21, 2023 | 37.28 | 37.51 | 37.06 | 37.50 | 51,780 | +0.74(+2.01%) |
Dec 20, 2023 | 37.71 | 37.93 | 36.74 | 36.76 | 48,838 | -1.06(-2.80%) |
Dec 19, 2023 | 37.26 | 37.96 | 37.26 | 37.82 | 42,340 | +0.95(+2.58%) |
Dec 18, 2023 | 36.47 | 37.02 | 36.47 | 36.87 | 37,434 | +0.17(+0.46%) |
Dec 15, 2023 | 36.94 | 37.16 | 36.47 | 36.70 | 29,662 | -0.23(-0.62%) |
Dec 14, 2023 | 36.61 | 37.11 | 36.44 | 36.93 | 37,183 | +0.81(+2.24%) |
Dec 13, 2023 | 35.07 | 36.12 | 34.85 | 36.12 | 26,064 | +1.14(+3.26%) |
Dec 12, 2023 | 34.93 | 35.09 | 34.63 | 34.98 | 22,167 | +0.02(+0.06%) |
Dec 11, 2023 | 35.01 | 35.18 | 34.87 | 34.96 | 40,704 | -0.03(-0.09%) |
Dec 08, 2023 | 34.38 | 35.06 | 34.31 | 34.99 | 17,237 | +0.46(+1.33%) |
Dec 07, 2023 | 34.19 | 34.59 | 33.90 | 34.53 | 26,291 | +0.44(+1.29%) |
Dec 06, 2023 | 34.73 | 34.94 | 34.06 | 34.09 | 24,448 | -0.37(-1.07%) |
Dec 05, 2023 | 34.46 | 34.73 | 34.35 | 34.46 | 11,960 | -0.22(-0.63%) |
Dec 04, 2023 | 34.76 | 34.99 | 34.48 | 34.68 | 31,288 | -0.28(-0.80%) |
Dec 01, 2023 | 33.67 | 34.97 | 33.58 | 34.96 | 36,640 | +1.22(+3.61%) |
Nov 30, 2023 | 33.98 | 33.98 | 33.53 | 33.74 | 8,524 | -0.19(-0.56%) |
Nov 29, 2023 | 33.86 | 34.36 | 33.86 | 33.93 | 65,605 | +0.24(+0.71%) |
Nov 28, 2023 | 33.27 | 33.78 | 33.26 | 33.69 | 24,922 | +0.37(+1.11%) |
Nov 27, 2023 | 33.09 | 33.52 | 33.09 | 33.32 | 13,240 | +0.01(+0.03%) |
Nov 24, 2023 | 32.94 | 33.36 | 32.94 | 33.31 | 17,820 | +0.18(+0.54%) |
Nov 22, 2023 | 33.16 | 33.24 | 32.95 | 33.13 | 15,079 | +0.29(+0.88%) |
Nov 21, 2023 | 33.24 | 33.30 | 32.81 | 32.84 | 13,786 | -0.66(-1.97%) |
Nov 20, 2023 | 32.92 | 33.65 | 32.92 | 33.50 | 43,987 | +0.59(+1.79%) |
Nov 17, 2023 | 32.62 | 32.92 | 32.53 | 32.91 | 26,591 | +0.35(+1.07%) |
Nov 16, 2023 | 32.78 | 32.81 | 32.30 | 32.56 | 21,142 | -0.50(-1.51%) |
Nov 15, 2023 | 32.80 | 33.51 | 32.78 | 33.06 | 45,387 | +0.12(+0.36%) |
Nov 14, 2023 | 32.50 | 33.01 | 32.44 | 32.94 | 46,246 | +1.20(+3.78%) |
Nov 13, 2023 | 31.47 | 31.81 | 31.33 | 31.74 | 24,807 | +0.15(+0.47%) |
Nov 10, 2023 | 30.97 | 31.70 | 30.97 | 31.59 | 15,662 | +0.68(+2.20%) |
Nov 09, 2023 | 31.75 | 31.75 | 30.88 | 30.91 | 16,665 | -0.45(-1.43%) |
Nov 08, 2023 | 32.00 | 32.00 | 31.34 | 31.36 | 15,338 | -0.54(-1.69%) |
Nov 07, 2023 | 31.28 | 32.04 | 31.26 | 31.90 | 116,439 | +0.70(+2.24%) |
Nov 06, 2023 | 31.92 | 31.99 | 30.92 | 31.20 | 32,931 | -0.60(-1.89%) |
Nov 03, 2023 | 31.13 | 31.94 | 31.06 | 31.80 | 22,169 | +1.03(+3.35%) |
Nov 02, 2023 | 30.40 | 30.83 | 30.40 | 30.77 | 38,658 | +1.10(+3.71%) |