Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 35.76 | 35.76 | 35.43 | 35.43 | 29,921 | -0.34(-0.95%) |
Jan 30, 2024 | 35.68 | 35.80 | 35.64 | 35.76 | 49,610 | +0.05(+0.14%) |
Jan 29, 2024 | 35.53 | 35.71 | 35.47 | 35.71 | 61,174 | +0.20(+0.56%) |
Jan 26, 2024 | 35.52 | 35.59 | 35.44 | 35.52 | 31,848 | +0.02(+0.06%) |
Jan 25, 2024 | 35.48 | 35.50 | 35.34 | 35.50 | 49,534 | +0.12(+0.34%) |
Jan 24, 2024 | 35.64 | 35.64 | 35.37 | 35.38 | 36,153 | -0.09(-0.25%) |
Jan 23, 2024 | 35.41 | 35.47 | 35.33 | 35.47 | 50,266 | +0.06(+0.17%) |
Jan 22, 2024 | 35.36 | 35.44 | 35.34 | 35.41 | 28,932 | +0.16(+0.46%) |
Jan 19, 2024 | 35.11 | 35.29 | 35.00 | 35.24 | 27,533 | +0.26(+0.74%) |
Jan 18, 2024 | 34.78 | 35.01 | 34.70 | 34.99 | 29,632 | +0.25(+0.72%) |
Jan 17, 2024 | 34.66 | 34.81 | 34.61 | 34.74 | 39,880 | -0.14(-0.41%) |
Jan 16, 2024 | 34.94 | 34.98 | 34.74 | 34.88 | 64,967 | -0.17(-0.48%) |
Jan 12, 2024 | 35.08 | 35.18 | 34.93 | 35.05 | 60,504 | +0.04(+0.11%) |
Jan 11, 2024 | 35.05 | 35.05 | 34.73 | 35.01 | 166,147 | -0.02(-0.06%) |
Jan 10, 2024 | 34.94 | 35.05 | 34.88 | 35.03 | 123,590 | +0.09(+0.26%) |
Jan 09, 2024 | 34.80 | 35.01 | 34.80 | 34.94 | 277,112 | +0.05(+0.14%) |
Jan 08, 2024 | 34.69 | 35.05 | 34.69 | 34.89 | 125,170 | +0.15(+0.43%) |
Jan 05, 2024 | 34.75 | 34.93 | 34.66 | 34.74 | 98,972 | -0.00(-0.01%) |
Jan 04, 2024 | 34.81 | 34.99 | 34.74 | 34.74 | 76,757 | -0.04(-0.11%) |
Jan 03, 2024 | 34.94 | 34.97 | 34.78 | 34.78 | 90,122 | -0.32(-0.91%) |
Jan 02, 2024 | 34.94 | 35.13 | 34.94 | 35.10 | 138,680 | -0.07(-0.20%) |
Dec 29, 2023 | 35.17 | 35.22 | 35.02 | 35.17 | 146,794 | +0.00(+0.00%) |
Dec 28, 2023 | 35.16 | 35.22 | 35.15 | 35.17 | 63,315 | +0.04(+0.11%) |
Dec 27, 2023 | 35.07 | 35.13 | 35.01 | 35.13 | 63,666 | +0.08(+0.23%) |
Dec 26, 2023 | 34.96 | 35.10 | 34.94 | 35.05 | 26,858 | +0.13(+0.37%) |
Dec 22, 2023 | 34.87 | 35.00 | 34.80 | 34.92 | 39,465 | +0.10(+0.29%) |
Dec 21, 2023 | 34.74 | 34.83 | 34.56 | 34.82 | 30,897 | +0.31(+0.90%) |
Dec 20, 2023 | 34.95 | 34.96 | 34.51 | 34.51 | 45,272 | -0.54(-1.53%) |
Dec 19, 2023 | 34.88 | 35.04 | 34.83 | 35.04 | 68,227 | +0.23(+0.66%) |
Dec 18, 2023 | 34.89 | 34.89 | 34.70 | 34.82 | 62,596 | +0.13(+0.37%) |
Dec 15, 2023 | 34.85 | 34.85 | 34.65 | 34.69 | 37,552 | -0.19(-0.54%) |
Dec 14, 2023 | 35.02 | 35.02 | 34.79 | 34.88 | 47,724 | +0.01(+0.03%) |
Dec 13, 2023 | 34.46 | 34.87 | 34.39 | 34.87 | 45,315 | +0.45(+1.30%) |
Dec 12, 2023 | 34.29 | 34.42 | 34.18 | 34.42 | 43,473 | +0.19(+0.55%) |
Dec 11, 2023 | 33.98 | 34.23 | 33.98 | 34.23 | 61,771 | +0.30(+0.87%) |
Dec 08, 2023 | 33.88 | 33.96 | 33.78 | 33.93 | 23,947 | +0.06(+0.19%) |
Dec 07, 2023 | 33.86 | 33.90 | 33.78 | 33.87 | 48,252 | +0.07(+0.20%) |
Dec 06, 2023 | 34.03 | 34.03 | 33.75 | 33.80 | 176,159 | -0.10(-0.29%) |
Dec 05, 2023 | 33.99 | 33.99 | 33.77 | 33.90 | 147,110 | -0.15(-0.44%) |
Dec 04, 2023 | 33.97 | 34.07 | 33.92 | 34.05 | 47,508 | -0.08(-0.23%) |
Dec 01, 2023 | 33.90 | 34.16 | 33.90 | 34.13 | 33,801 | +0.23(+0.67%) |
Nov 30, 2023 | 33.71 | 33.90 | 33.59 | 33.90 | 27,145 | +0.30(+0.89%) |
Nov 29, 2023 | 33.77 | 33.77 | 33.58 | 33.60 | 43,387 | -0.03(-0.09%) |
Nov 28, 2023 | 33.67 | 33.77 | 33.59 | 33.63 | 46,683 | -0.03(-0.10%) |
Nov 27, 2023 | 33.71 | 33.71 | 33.62 | 33.67 | 20,423 | -0.07(-0.21%) |
Nov 24, 2023 | 33.72 | 33.76 | 33.70 | 33.74 | 13,694 | +0.05(+0.16%) |
Nov 22, 2023 | 33.61 | 33.69 | 33.60 | 33.68 | 23,316 | +0.16(+0.48%) |
Nov 21, 2023 | 33.50 | 33.53 | 33.42 | 33.52 | 40,119 | +0.06(+0.19%) |
Nov 20, 2023 | 33.29 | 33.52 | 33.28 | 33.46 | 16,265 | +0.14(+0.44%) |
Nov 17, 2023 | 33.35 | 33.36 | 33.23 | 33.32 | 33,810 | +0.03(+0.09%) |
Nov 16, 2023 | 33.21 | 33.29 | 33.16 | 33.29 | 57,712 | +0.11(+0.33%) |
Nov 15, 2023 | 33.19 | 33.28 | 33.15 | 33.18 | 73,388 | +0.05(+0.15%) |
Nov 14, 2023 | 32.98 | 33.21 | 32.98 | 33.13 | 184,258 | +0.53(+1.61%) |
Nov 13, 2023 | 32.56 | 32.63 | 32.49 | 32.60 | 87,729 | -0.02(-0.06%) |
Nov 10, 2023 | 32.37 | 32.64 | 32.20 | 32.62 | 45,652 | +0.41(+1.26%) |
Nov 09, 2023 | 32.53 | 32.53 | 32.21 | 32.21 | 36,732 | -0.24(-0.73%) |
Nov 08, 2023 | 32.45 | 32.53 | 32.34 | 32.45 | 52,788 | +0.00(+0.00%) |
Nov 07, 2023 | 32.42 | 32.48 | 32.39 | 32.45 | 78,141 | +0.02(+0.06%) |
Nov 06, 2023 | 32.51 | 32.51 | 32.36 | 32.43 | 42,869 | -0.00(-0.00%) |
Nov 03, 2023 | 32.39 | 32.54 | 32.36 | 32.43 | 50,954 | +0.25(+0.77%) |
Nov 02, 2023 | 31.82 | 32.18 | 31.82 | 32.18 | 60,925 | +0.57(+1.79%) |