Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 35.04 | 35.06 | 34.80 | 34.80 | 1,026 | -0.53(-1.51%) |
Jan 30, 2024 | 35.33 | 35.35 | 35.32 | 35.34 | 1,127 | +0.02(+0.06%) |
Jan 29, 2024 | 35.08 | 35.32 | 35.06 | 35.32 | 4,619 | +0.31(+0.87%) |
Jan 26, 2024 | 34.98 | 35.02 | 34.97 | 35.01 | 21,675 | -0.08(-0.24%) |
Jan 25, 2024 | 35.11 | 35.11 | 34.92 | 35.10 | 1,322 | +0.12(+0.34%) |
Jan 24, 2024 | 34.99 | 35.09 | 34.89 | 34.98 | 3,553 | +0.09(+0.25%) |
Jan 23, 2024 | 34.80 | 34.89 | 34.75 | 34.89 | 3,783 | +0.11(+0.31%) |
Jan 22, 2024 | 34.90 | 34.90 | 34.78 | 34.78 | 4,442 | +0.07(+0.21%) |
Jan 19, 2024 | 34.39 | 34.71 | 34.36 | 34.71 | 2,860 | +0.44(+1.28%) |
Jan 18, 2024 | 34.17 | 34.27 | 34.15 | 34.27 | 1,706 | +0.31(+0.90%) |
Jan 17, 2024 | 33.98 | 33.98 | 33.87 | 33.96 | 1,268 | -0.13(-0.37%) |
Jan 16, 2024 | 34.09 | 34.14 | 34.03 | 34.09 | 3,691 | -0.13(-0.39%) |
Jan 12, 2024 | 34.27 | 34.27 | 34.19 | 34.22 | 1,215 | +0.01(+0.03%) |
Jan 11, 2024 | 34.07 | 34.24 | 34.07 | 34.21 | 2,541 | +0.00(+0.00%) |
Jan 10, 2024 | 34.00 | 34.26 | 34.00 | 34.21 | 5,026 | +0.19(+0.55%) |
Jan 09, 2024 | 33.84 | 34.09 | 33.84 | 34.02 | 2,906 | +0.01(+0.04%) |
Jan 08, 2024 | 33.64 | 34.01 | 33.64 | 34.01 | 993 | +0.52(+1.57%) |
Jan 05, 2024 | 33.43 | 33.58 | 33.41 | 33.48 | 4,661 | +0.12(+0.37%) |
Jan 04, 2024 | 33.50 | 33.56 | 33.36 | 33.36 | 2,789 | -0.06(-0.17%) |
Jan 03, 2024 | 33.40 | 33.42 | 33.40 | 33.42 | 4,525 | -0.24(-0.70%) |
Jan 02, 2024 | 33.75 | 33.75 | 33.56 | 33.65 | 2,562 | -0.21(-0.62%) |
Dec 29, 2023 | 34.01 | 34.03 | 33.77 | 33.86 | 1,723 | -0.10(-0.29%) |
Dec 28, 2023 | 33.92 | 34.09 | 33.92 | 33.96 | 2,156 | -0.00(-0.01%) |
Dec 27, 2023 | 34.01 | 34.02 | 33.95 | 33.96 | 5,180 | +0.04(+0.10%) |
Dec 26, 2023 | 33.80 | 33.93 | 33.80 | 33.93 | 823 | +0.18(+0.55%) |
Dec 22, 2023 | 33.88 | 33.88 | 33.73 | 33.74 | 2,563 | +0.02(+0.05%) |
Dec 21, 2023 | 33.64 | 33.73 | 33.46 | 33.73 | 903 | +0.36(+1.07%) |
Dec 20, 2023 | 33.86 | 33.86 | 33.37 | 33.37 | 8,000 | -0.45(-1.33%) |
Dec 19, 2023 | 33.74 | 33.82 | 33.74 | 33.82 | 1,662 | +0.15(+0.43%) |
Dec 18, 2023 | 33.62 | 33.74 | 33.62 | 33.67 | 4,480 | +0.26(+0.77%) |
Dec 15, 2023 | 33.39 | 33.42 | 33.39 | 33.42 | 578 | -0.01(-0.04%) |
Dec 14, 2023 | 33.52 | 33.52 | 33.43 | 33.43 | 892 | +0.20(+0.59%) |
Dec 13, 2023 | 32.89 | 33.23 | 32.89 | 33.23 | 739 | +0.35(+1.08%) |
Dec 12, 2023 | 32.76 | 32.88 | 32.76 | 32.88 | 1,391 | +0.18(+0.54%) |
Dec 11, 2023 | 32.76 | 32.76 | 32.67 | 32.70 | 2,854 | -0.05(-0.14%) |
Dec 08, 2023 | 32.58 | 32.80 | 32.58 | 32.75 | 1,732 | +0.17(+0.51%) |
Dec 07, 2023 | 32.41 | 32.59 | 32.41 | 32.58 | 4,399 | +0.34(+1.05%) |
Dec 06, 2023 | 32.49 | 32.49 | 32.24 | 32.24 | 1,713 | -0.14(-0.43%) |
Dec 05, 2023 | 32.40 | 32.40 | 32.38 | 32.38 | 931 | +0.04(+0.11%) |
Dec 04, 2023 | 32.40 | 32.40 | 32.31 | 32.35 | 1,940 | -0.24(-0.73%) |
Dec 01, 2023 | 32.41 | 32.60 | 32.41 | 32.59 | 28,507 | +0.19(+0.58%) |
Nov 30, 2023 | 32.30 | 32.40 | 32.24 | 32.40 | 2,965 | +0.11(+0.33%) |
Nov 29, 2023 | 32.30 | 32.41 | 32.29 | 32.29 | 3,286 | +0.06(+0.20%) |
Nov 28, 2023 | 32.18 | 32.24 | 31.92 | 32.22 | 2,460 | +0.00(+0.00%) |
Nov 27, 2023 | 32.21 | 32.27 | 32.21 | 32.22 | 1,392 | -0.03(-0.09%) |
Nov 24, 2023 | 32.33 | 32.33 | 32.25 | 32.25 | 401 | -0.06(-0.17%) |
Nov 22, 2023 | 32.20 | 32.34 | 32.20 | 32.31 | 1,603 | +0.04(+0.14%) |
Nov 21, 2023 | 32.31 | 32.31 | 32.24 | 32.27 | 1,060 | -0.03(-0.09%) |
Nov 20, 2023 | 32.04 | 32.30 | 32.04 | 32.30 | 2,470 | +0.25(+0.79%) |
Nov 17, 2023 | 31.99 | 32.04 | 31.99 | 32.04 | 1,089 | +0.07(+0.22%) |
Nov 16, 2023 | 31.87 | 31.98 | 31.82 | 31.98 | 1,204 | +0.02(+0.08%) |
Nov 15, 2023 | 31.98 | 31.98 | 31.93 | 31.95 | 2,429 | +0.05(+0.14%) |
Nov 14, 2023 | 31.49 | 32.00 | 31.49 | 31.91 | 5,382 | +0.57(+1.82%) |
Nov 13, 2023 | 31.35 | 31.35 | 31.33 | 31.33 | 1,696 | +0.01(+0.04%) |
Nov 10, 2023 | 31.10 | 31.32 | 31.10 | 31.32 | 2,934 | +0.46(+1.51%) |
Nov 09, 2023 | 30.86 | 30.86 | 30.86 | 30.86 | 177 | -0.23(-0.75%) |
Nov 08, 2023 | 31.08 | 31.09 | 31.08 | 31.09 | 693 | +0.01(+0.03%) |
Nov 07, 2023 | 31.01 | 31.15 | 30.96 | 31.08 | 2,114 | +0.08(+0.26%) |
Nov 06, 2023 | 30.97 | 31.02 | 30.84 | 31.00 | 3,376 | +0.07(+0.22%) |
Nov 03, 2023 | 30.79 | 31.05 | 30.79 | 30.93 | 1,369 | +0.28(+0.92%) |
Nov 02, 2023 | 30.38 | 30.65 | 30.37 | 30.65 | 6,192 | +0.54(+1.80%) |